Want to see DE:SIS full AI Analyst Report?
First Sensor (SIS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 52.00 | 54.50 | 51.50 | 54.50 | 54.50 | +4.81% | 937 | 3.02 |
| Oct 29, 2026 | 51.00 | 52.50 | 51.00 | 52.00 | 52.00 | +0.00% | 718 | 2.40 |
| Oct 28, 2026 | 51.50 | 52.50 | 49.60 | 52.00 | 52.00 | +0.00% | 2,094 | 6.98 |
| Oct 27, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 1,186 | 4.14 |
| Oct 26, 2026 | 53.00 | 53.50 | 51.50 | 53.00 | 53.00 | +0.00% | 1,138 | 3.97 |
| Oct 23, 2026 | 53.00 | 53.50 | 52.50 | 53.00 | 53.00 | -0.93% | 349 | 1.23 |
| Oct 22, 2026 | 53.50 | 53.50 | 52.50 | 53.50 | 53.50 | +0.94% | 394 | 1.41 |
| Oct 21, 2026 | 53.00 | 53.50 | 53.00 | 53.00 | 53.00 | -1.85% | 94 | 0.34 |
| Oct 20, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | -0.92% | 497 | 1.78 |
| Oct 19, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | +0.00% | 125 | 0.45 |
| Oct 16, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | +0.00% | 108 | 0.39 |
| Oct 15, 2026 | 54.00 | 54.50 | 53.50 | 54.50 | 54.50 | +0.00% | 292 | 1.03 |
| Oct 14, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | +0.00% | 137 | 0.48 |
| Oct 13, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | +0.00% | 107 | 0.38 |
| Oct 12, 2026 | 54.50 | 54.50 | 53.50 | 54.50 | 54.50 | +0.00% | 234 | 0.84 |
| Oct 09, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | +0.00% | 123 | 0.44 |
| Oct 08, 2026 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | +0.93% | 102 | 0.36 |
| Oct 07, 2026 | 53.50 | 54.00 | 53.00 | 54.00 | 54.00 | +0.00% | 174 | 0.62 |
| Oct 06, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | -0.92% | 179 | 0.63 |
| Oct 05, 2026 | 54.50 | 54.50 | 54.00 | 54.50 | 54.50 | +0.00% | 233 | 0.77 |
| Oct 02, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | +0.93% | 107 | 0.34 |
| Oct 01, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | +0.00% | 20 | 0.06 |
| Sep 30, 2026 | 53.50 | 54.50 | 53.00 | 54.00 | 54.00 | +0.00% | 1,961 | 6.51 |
| Sep 29, 2026 | 53.50 | 54.00 | 53.00 | 54.00 | 54.00 | +0.00% | 477 | 1.56 |
| Sep 28, 2026 | 53.50 | 54.00 | 53.00 | 54.00 | 54.00 | +0.00% | 227 | 0.72 |
| Sep 25, 2026 | 53.50 | 54.00 | 53.00 | 54.00 | 54.00 | +0.93% | 227 | 0.70 |
| Sep 24, 2026 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | -0.93% | 218 | 0.67 |
| Sep 23, 2026 | 53.50 | 54.00 | 53.00 | 54.00 | 54.00 | +0.00% | 149 | 0.46 |
| Sep 22, 2026 | 53.50 | 54.00 | 53.00 | 54.00 | 54.00 | +0.00% | 275 | 0.85 |
| Sep 21, 2026 | 53.50 | 54.00 | 53.00 | 54.00 | 54.00 | +0.00% | 113 | 0.35 |
| Sep 18, 2026 | 53.50 | 54.00 | 53.00 | 54.00 | 54.00 | +0.00% | 118 | 0.36 |
| Sep 17, 2026 | 53.50 | 54.00 | 53.00 | 54.00 | 54.00 | +0.00% | 106 | 0.32 |
| Sep 16, 2026 | 53.50 | 54.00 | 53.00 | 54.00 | 54.00 | +0.00% | 108 | 0.32 |
| Sep 15, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | +0.00% | 225 | 0.65 |
| Sep 14, 2026 | 53.50 | 54.00 | 53.00 | 54.00 | 54.00 | +0.00% | 121 | 0.34 |
| Sep 11, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | -0.92% | 130 | 0.37 |
| Sep 10, 2026 | 54.00 | 54.50 | 53.00 | 54.50 | 54.50 | +0.00% | 145 | 0.41 |
| Sep 09, 2026 | 54.00 | 54.50 | 53.50 | 54.50 | 54.50 | +0.93% | 211 | 0.60 |
| Sep 08, 2026 | 54.00 | 54.00 | 53.50 | 54.00 | 54.00 | +0.00% | 108 | 0.31 |
| Sep 07, 2026 | 54.00 | 54.00 | 53.50 | 54.00 | 54.00 | +0.00% | 78 | 0.22 |
| Sep 04, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | 0 | 0.00 |
| Sep 03, 2026 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | +0.93% | 114 | 0.32 |
| Sep 02, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | -1.82% | 34 | 0.10 |
| Aug 31, 2026 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | +1.85% | 771 | 2.20 |
| Aug 28, 2026 | 53.00 | 54.00 | 52.50 | 54.00 | 54.00 | +0.00% | 259 | 0.74 |
| Aug 27, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | +0.00% | 136 | 0.38 |
| Aug 26, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | +0.00% | 143 | 0.40 |
| Aug 25, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | +0.00% | 156 | 0.43 |
| Aug 24, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | +0.00% | 137 | 0.37 |
