Frankfurt - Delayed Quote EUR

First Solar, Inc. (F3A.F)

Compare
167.10
-9.26
(-5.25%)
At close: 8:41:50 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 2025175.96178.40167.10167.10167.10545
Jan 21, 2025187.90187.90172.48176.36176.36277
Jan 20, 2025185.90189.80185.90188.24188.241,471
Jan 17, 2025184.58188.66184.58187.78187.7860
Jan 16, 2025183.30188.00183.10186.76186.76134
Jan 15, 2025178.66178.66178.66178.66178.66-
Jan 14, 2025179.06183.12178.60178.60178.60435
Jan 13, 2025183.32183.32178.04178.04178.0467
Jan 10, 2025184.42184.42184.42184.42184.42-
Jan 9, 2025184.34184.34184.34184.34184.3410
Jan 8, 2025190.28193.18184.56184.56184.5673
Jan 7, 2025182.42193.20182.42193.20193.2095
Jan 6, 2025179.22187.80179.22187.80187.8094
Jan 3, 2025180.68182.00180.36181.18181.18147
Jan 2, 2025169.76180.78169.76180.78180.78147
Dec 30, 2024175.66175.66172.96172.96172.9625
Dec 27, 2024175.56177.00174.68174.68174.68110
Dec 23, 2024174.48175.12174.48175.12175.125
Dec 20, 2024167.98167.98165.56165.56165.5627
Dec 19, 2024176.58181.08176.14176.14176.14517
Dec 18, 2024178.58184.20178.58179.12179.1230
Dec 17, 2024180.96183.16179.94183.16183.1676
Dec 16, 2024188.92189.18182.98182.98182.987
Dec 13, 2024186.58190.02186.58190.02190.022
Dec 12, 2024189.14189.14189.14189.14189.14-
Dec 11, 2024191.78197.76191.78197.76197.76215
Dec 10, 2024188.10190.60188.10190.60190.6083
Dec 9, 2024182.04193.50182.04193.50193.50308
Dec 6, 2024186.54190.24185.06185.06185.06288
Dec 5, 2024190.00190.00188.14188.14188.1417
Dec 4, 2024195.62198.34190.90190.90190.90133
Dec 3, 2024197.02197.42197.02197.12197.12150
Dec 2, 2024187.78200.00187.78197.84197.84442
Nov 29, 2024180.38180.38180.38180.38180.38-
Nov 28, 2024180.94183.74180.94183.74183.7410
Nov 27, 2024182.38185.00179.50179.50179.5065
Nov 26, 2024181.52181.76179.82179.82179.8245
Nov 25, 2024176.54180.54176.54180.54180.5417
Nov 22, 2024172.98178.16172.98178.16178.16119
Nov 21, 2024176.14176.72173.86175.88175.88182
Nov 20, 2024176.54176.54176.54176.54176.5424
Nov 19, 2024183.18183.18178.52178.52178.5278
Nov 18, 2024181.12181.12176.08176.08176.08258
Nov 15, 2024182.74188.00181.30188.00188.0060
Nov 14, 2024171.04186.02170.60186.02186.02568
Nov 13, 2024170.64174.62169.74174.62174.6216
Nov 12, 2024181.20181.20171.98171.98171.9826
Nov 11, 2024180.34182.08179.00180.14180.14233
Nov 8, 2024181.32181.46175.00175.00175.00212
Nov 7, 2024179.48181.08177.78181.08181.08131
Nov 6, 2024178.20185.82163.42179.62179.62688
Nov 5, 2024196.32196.32190.38195.28195.28225
Nov 4, 2024188.50202.35188.50197.82197.8228
Nov 1, 2024177.90179.20177.90179.20179.20134
Oct 31, 2024179.18181.84179.18181.84181.8439
Oct 30, 2024171.12183.46168.94183.46183.4661
Oct 29, 2024189.06189.78170.72170.72170.72316
Oct 28, 2024184.36189.62184.36189.62189.6274
Oct 25, 2024180.42183.50180.42183.50183.5010
Oct 24, 2024178.26179.12178.26179.12179.1220
Oct 23, 2024183.78184.56180.24180.24180.2450
Oct 22, 2024184.18186.80184.18186.80186.80120
Oct 21, 2024184.42184.42180.66180.66180.66145
Oct 18, 2024186.96188.50185.16185.16185.1626
Oct 17, 2024190.30191.96189.76190.42190.42610
Oct 16, 2024185.06186.42185.06185.60185.60312
Oct 15, 2024191.34191.34191.00191.00191.0073
Oct 14, 2024194.58194.74193.76193.76193.7636
Oct 11, 2024186.94195.26186.94192.98192.98322
Oct 10, 2024205.25205.25188.22188.22188.22263
Oct 9, 2024204.30206.20204.30205.55205.5534
Oct 8, 2024207.80209.10204.65205.15205.1586
Oct 7, 2024209.35209.35207.15207.15207.15262
Oct 4, 2024213.40221.75213.00213.00213.0066
Oct 3, 2024211.65212.35211.65212.35212.355
Oct 2, 2024214.25216.30207.45213.00213.00189
Oct 1, 2024222.90225.50217.00217.00217.00193
Sep 30, 2024229.75230.35225.95225.95225.95225
Sep 27, 2024227.35233.05227.35231.00231.00107
Sep 26, 2024218.35224.55215.90224.55224.55149
Sep 25, 2024219.40219.45219.40219.45219.4549
Sep 24, 2024222.85223.10220.75220.75220.7578
Sep 23, 2024215.45220.80214.70220.80220.80190
Sep 20, 2024213.65213.65211.80211.80211.80106
Sep 19, 2024219.50222.10219.20219.20219.20109
Sep 18, 2024218.10218.10213.85213.85213.8548
Sep 17, 2024208.20208.20208.20208.20208.20-
Sep 16, 2024205.55205.55205.55205.55205.55-
Sep 13, 2024214.00214.00214.00214.00214.002
Sep 12, 2024216.30218.80214.95215.15215.1544
Sep 11, 2024187.28215.60187.28215.60215.6023
Sep 10, 2024184.96187.10183.64183.64183.6489
Sep 9, 2024188.58190.82186.30186.30186.30175
Sep 6, 2024190.94194.98187.04187.04187.0440
Sep 5, 2024192.82194.18192.82192.92192.9250
Sep 4, 2024190.64194.08190.64194.08194.0846
Sep 3, 2024203.95203.95192.40193.58193.5885
Sep 2, 2024204.00204.00204.00204.00204.00-
Aug 30, 2024200.20204.30200.20202.45202.45255
Aug 29, 2024203.85208.30203.85206.00206.00265
Aug 28, 2024209.55209.55209.55209.55209.55-
Aug 27, 2024207.45209.70207.45209.65209.6520
Aug 26, 2024206.20216.05206.20215.30215.3046
Aug 23, 2024195.08204.75195.08204.75204.7580
Aug 22, 2024198.88201.05197.00197.00197.00213
Aug 21, 2024196.20196.20196.20196.20196.20-
Aug 20, 2024205.35206.60197.76197.76197.76340
Aug 19, 2024205.30205.30203.05203.05203.0569
Aug 16, 2024208.80210.15202.75202.75202.7587
Aug 15, 2024203.25206.15203.25205.35205.3596
Aug 14, 2024207.75210.65205.65205.65205.6591
Aug 13, 2024198.58210.00198.58210.00210.0042
Aug 12, 2024192.06200.35192.06200.35200.3580
Aug 9, 2024194.56194.76194.56194.76194.765
Aug 8, 2024188.56191.16188.06190.24190.2472
Aug 7, 2024192.50196.18192.50196.00196.00140
Aug 6, 2024191.54193.00189.00192.50192.5031
Aug 5, 2024179.10189.92179.00189.92189.92421
Aug 2, 2024196.92198.50193.60195.92195.9278
Aug 1, 2024199.16208.45199.16204.90204.9038
Jul 31, 2024197.02203.90196.98198.16198.16273
Jul 30, 2024202.00205.75195.10195.10195.10205
Jul 29, 2024210.75212.15210.75211.60211.6065
Jul 26, 2024196.52204.45196.52204.45204.4524
Jul 25, 2024203.80203.80197.64200.40200.40185
Jul 24, 2024204.90209.45204.90208.05208.05233
Jul 23, 2024201.30206.10201.30206.10206.10156
Jul 22, 2024197.02205.45197.02205.45205.45270
Jul 19, 2024195.30195.30194.08194.08194.08155
Jul 18, 2024190.16191.66188.74190.44190.44197
Jul 17, 2024201.40201.40190.00191.50191.50288
Jul 16, 2024194.94199.74194.94199.16199.1627
Jul 15, 2024216.80216.80194.00194.00194.00631
Jul 12, 2024214.10217.50213.70213.70213.701,163
Jul 11, 2024209.40219.55209.40213.00213.00247
Jul 10, 2024207.15210.30207.15210.00210.00225
Jul 9, 2024211.45211.45207.95209.90209.9070
Jul 8, 2024206.40209.95206.40209.95209.9591
Jul 5, 2024212.05215.25207.35207.35207.3533
Jul 4, 2024215.40216.20213.10216.20216.2088
Jul 3, 2024200.35215.40200.35215.40215.40560
Jul 2, 2024206.15206.15200.65200.65200.65122
Jul 1, 2024208.30208.65202.50208.00208.00101
Jun 28, 2024232.40233.35210.80211.30211.30453
Jun 27, 2024228.55229.45228.55229.45229.4524
Jun 26, 2024238.85242.45228.20228.20228.20114
Jun 25, 2024242.35242.35239.80239.80239.8012
Jun 24, 2024242.40243.95239.30239.85239.85199
Jun 21, 2024241.20244.65238.85241.40241.40183
Jun 20, 2024238.50246.20238.50240.95240.95359
Jun 19, 2024242.50242.50233.45233.45233.45501
Jun 18, 2024242.10242.50237.05237.15237.15103
Jun 17, 2024256.50256.50237.25244.00244.00397
Jun 14, 2024270.35274.25255.35255.35255.35346
Jun 13, 2024281.15281.15269.30269.30269.30186
Jun 12, 2024276.00281.50274.00281.50281.50421
Jun 11, 2024260.85261.30260.85261.30261.307
Jun 10, 2024247.20260.00246.80260.00260.00192
Jun 7, 2024250.65251.95248.80248.80248.8023
Jun 6, 2024251.00251.90247.15251.90251.90171
Jun 5, 2024242.95258.55242.95257.55257.55171
Jun 4, 2024248.50253.45245.75245.75245.7588
Jun 3, 2024248.55258.25248.55251.00251.00554
May 31, 2024253.05254.30241.20245.85245.8567
May 30, 2024255.30256.90247.95247.95247.9523
May 29, 2024259.80264.55248.00264.55264.55354
May 28, 2024254.30261.60254.15258.00258.00434
May 27, 2024256.90256.90249.85253.00253.001,865
May 24, 2024229.80254.20229.80252.10252.10345
May 23, 2024231.25233.30220.55231.05231.05452
May 22, 2024194.74230.70194.74229.25229.251,422
May 21, 2024180.16188.34180.16188.34188.34103
May 20, 2024180.14184.94180.14182.40182.40153
May 17, 2024178.36180.84178.28180.84180.84415
May 16, 2024177.72178.14177.72178.14178.14125
May 15, 2024173.14176.76173.14176.76176.7630
May 14, 2024174.52180.22171.28171.28171.28140
May 13, 2024176.00179.34175.50175.50175.5034
May 10, 2024178.88183.60178.88183.60183.6097
May 9, 2024176.40178.64176.40178.64178.6456
May 8, 2024179.94182.32179.94182.32182.321
May 7, 2024179.06181.40179.06181.40181.4023
May 6, 2024176.84181.60176.84181.00181.001,712
May 3, 2024167.54168.60167.48167.48167.48380
May 2, 2024162.44164.04162.44164.04164.0412
Apr 30, 2024168.28168.58167.04167.04167.04170
Apr 29, 2024165.48169.64165.48169.64169.6474
Apr 26, 2024163.24163.24163.00163.00163.0015
Apr 25, 2024163.12163.12160.18160.18160.183
Apr 24, 2024166.68171.06166.68171.06171.0669
Apr 23, 2024164.46164.46164.00164.00164.0085
Apr 22, 2024165.44166.08161.92164.66164.66459
Apr 19, 2024164.88166.50164.08166.50166.50270
Apr 18, 2024166.46168.34165.02165.98165.98210
Apr 17, 2024163.10164.12163.10164.12164.1220
Apr 16, 2024165.84165.84162.18162.52162.52340
Apr 15, 2024169.68169.68169.68169.68169.68-
Apr 12, 2024171.08175.18171.08171.44171.44328
Apr 11, 2024171.76173.54171.30171.30171.3050
Apr 10, 2024170.88171.00165.74170.36170.36169
Apr 9, 2024164.36169.78164.36168.14168.1444
Apr 8, 2024162.34165.74161.78165.74165.741,639
Apr 5, 2024157.20161.64157.20161.64161.6426
Apr 4, 2024153.06160.96153.06160.96160.96116
Apr 3, 2024154.02154.40154.02154.40154.4021
Apr 2, 2024163.04163.04154.32154.32154.32206
Mar 28, 2024153.86159.00153.86155.22155.22347
Mar 27, 2024141.18152.02141.18152.02152.0270
Mar 26, 2024142.22144.54142.22144.54144.5440
Mar 25, 2024141.36142.98141.10142.28142.28124
Mar 22, 2024141.90141.90141.00141.48141.4869
Mar 21, 2024137.80140.18137.80140.18140.18320
Mar 20, 2024134.82138.08134.82138.08138.0815
Mar 19, 2024136.66137.54136.40136.40136.4075
Mar 18, 2024134.76138.04134.76138.04138.04904
Mar 15, 2024136.36136.36136.18136.18136.1835
Mar 14, 2024143.80143.82140.00140.00140.00359
Mar 13, 2024144.96145.40144.96145.36145.3655
Mar 12, 2024147.72150.76147.00147.02147.02470
Mar 11, 2024147.00152.22147.00149.08149.08745
Mar 8, 2024145.58148.00145.58148.00148.00199
Mar 7, 2024144.42146.18144.38146.18146.18105
Mar 6, 2024145.96148.50145.02145.02145.02109
Mar 5, 2024143.14143.14143.14143.14143.14-
Mar 4, 2024146.38148.08142.48143.24143.2463
Mar 1, 2024142.42148.24140.64147.24147.24370
Feb 29, 2024136.16142.44136.16139.10139.101,644
Feb 28, 2024139.66141.92138.54138.54138.54362
Feb 27, 2024132.80133.42132.38133.42133.42100
Feb 26, 2024131.52132.72131.52132.72132.7215
Feb 23, 2024133.78133.78132.36132.36132.364
Feb 22, 2024140.00140.00135.00135.00135.00358
Feb 21, 2024139.70139.70138.00138.00138.00770
Feb 20, 2024144.48144.48142.40142.40142.4057
Feb 19, 2024145.50145.50144.50144.52144.52175
Feb 16, 2024148.00148.38143.00144.78144.78358
Feb 15, 2024146.56150.16146.56147.68147.6837
Feb 14, 2024141.66147.08141.66146.42146.4273
Feb 13, 2024145.46145.46139.00142.74142.7467
Feb 12, 2024141.74146.00140.56145.70145.70409
Feb 9, 2024132.06140.14132.02140.14140.1430
Feb 8, 2024133.74135.54132.42132.88132.88162
Feb 7, 2024134.54136.02134.54136.02136.0232
Feb 6, 2024129.02130.18128.36130.18130.1870
Feb 5, 2024130.46131.10127.16129.22129.22568
Feb 2, 2024136.64136.64130.80131.78131.7827
Feb 1, 2024136.54136.54136.54136.54136.54-
Jan 31, 2024138.28138.56136.82138.02138.0253
Jan 30, 2024137.22137.70137.08137.70137.70196
Jan 29, 2024135.60135.60135.60135.60135.60-
Jan 26, 2024136.16136.76135.84135.84135.8482
Jan 25, 2024137.56137.56137.12137.12137.1246
Jan 24, 2024139.22141.50136.06136.06136.06830
Jan 23, 2024137.48139.54137.48139.54139.54340
Jan 22, 2024133.26144.06132.66138.22138.22264

Related Tickers

S92.SG SMA Solar Technology AG
14.30
-3.44%
 
13X.F Xinyi Solar Holdings Limited
0.3890
-1.14%
 
L5A.SG Canadian Solar Inc
10.12
-1.46%
 
E0P.MU Enphase Energy Inc
60.16
+1.01%
 
ZJS1.F JinkoSolar Holding Co., Ltd.
19.24
-0.72%
 
SUNE SUNation Energy Inc.
2.0300
-3.33%
 
RUN Sunrun Inc.
8.46
-8.24%
 
JKS JinkoSolar Holding Co., Ltd.
20.02
-1.52%
 
SHLS Shoals Technologies Group, Inc.
4.2900
-7.14%
 
NOVA Sunnova Energy International Inc.
2.9100
-5.21%