Sensorion SA (EPA:ALSEN)
France · Delayed Price · Currency is EUR 9.03
-0.19 (-2.01%)
Oct 22, 2026, 5:35 PM CEST
Sensorion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 9.49 | 9.50 | 8.52 | 9.03 | 9.03 | -2.01% | 26,523 |
| Oct 21, 2026 | 9.87 | 10.20 | 8.74 | 9.21 | 9.21 | -1.06% | 49,821 |
| Oct 20, 2026 | 8.05 | 10.26 | 8.05 | 9.31 | 9.31 | 19.04% | 102,670 |
| Oct 19, 2026 | 6.30 | 7.82 | 6.20 | 7.82 | 7.82 | 24.72% | 55,970 |
| Oct 16, 2026 | 5.70 | 6.27 | 5.70 | 6.27 | 6.27 | 10.10% | 19,571 |
| Oct 15, 2026 | 5.64 | 5.94 | 5.25 | 5.70 | 5.70 | 0.98% | 13,697 |
| Oct 14, 2026 | 5.90 | 5.95 | 5.59 | 5.64 | 5.64 | -3.59% | 7,335 |
| Oct 13, 2026 | 5.80 | 5.99 | 5.78 | 5.85 | 5.85 | 0.39% | 8,957 |
| Oct 12, 2026 | 5.90 | 5.96 | 5.70 | 5.83 | 5.83 | -0.39% | 10,112 |
| Oct 9, 2026 | 5.90 | 6.18 | 5.75 | 5.85 | 5.85 | -0.85% | 12,170 |
| Oct 8, 2026 | 6.41 | 6.41 | 5.83 | 5.90 | 5.90 | -9.84% | 14,961 |
| Oct 7, 2026 | 6.30 | 6.60 | 6.24 | 6.54 | 6.54 | 3.94% | 11,919 |
| Oct 6, 2026 | 6.30 | 6.46 | 6.10 | 6.30 | 6.30 | 0.25% | 14,086 |
| Oct 5, 2026 | 6.45 | 6.56 | 5.82 | 6.28 | 6.28 | -4.99% | 32,678 |
| Oct 2, 2026 | 7.14 | 7.14 | 6.49 | 6.61 | 6.61 | -7.38% | 42,691 |
| Oct 1, 2026 | 7.35 | 7.46 | 7.14 | 7.14 | 7.14 | -2.02% | 15,952 |
| Sep 30, 2026 | 7.84 | 7.84 | 7.17 | 7.28 | 7.28 | -7.04% | 24,690 |
| Sep 29, 2026 | 8.06 | 8.24 | 7.81 | 7.84 | 7.84 | -0.94% | 22,603 |
| Sep 28, 2026 | 7.46 | 8.06 | 7.41 | 7.91 | 7.91 | 6.99% | 33,110 |
| Sep 25, 2026 | 7.14 | 7.59 | 7.12 | 7.39 | 7.39 | 3.83% | 19,211 |
| Sep 24, 2026 | 7.85 | 7.97 | 7.09 | 7.12 | 7.12 | -9.30% | 42,540 |
| Sep 23, 2026 | 8.22 | 8.80 | 7.40 | 7.85 | 7.85 | -5.65% | 72,744 |
| Sep 22, 2026 | 8.63 | 8.79 | 8.24 | 8.32 | 8.32 | -3.59% | 12,445 |
| Sep 21, 2026 | 9.20 | 9.30 | 8.63 | 8.63 | 8.63 | -6.06% | 14,178 |
| Sep 18, 2026 | 9.40 | 9.68 | 9.19 | 9.19 | 9.19 | -2.29% | 14,402 |
| Sep 17, 2026 | 9.50 | 9.80 | 9.40 | 9.40 | 9.40 | -3.07% | 15,998 |
| Sep 16, 2026 | 10.86 | 10.86 | 9.70 | 9.70 | 9.70 | -7.34% | 9,583 |
| Sep 15, 2026 | 10.50 | 10.55 | 9.45 | 10.47 | 10.47 | -3.74% | 9,802 |
| Sep 14, 2026 | 11.40 | 11.40 | 10.30 | 10.88 | 10.88 | -4.61% | 27,936 |
| Sep 11, 2026 | 11.53 | 11.60 | 11.10 | 11.40 | 11.40 | -1.94% | 14,652 |
| Sep 10, 2026 | 12.00 | 12.25 | 11.60 | 11.63 | 11.63 | -2.52% | 8,679 |
| Sep 9, 2026 | 12.28 | 12.48 | 11.90 | 11.93 | 11.93 | -5.92% | 11,216 |
| Sep 8, 2026 | 12.85 | 12.85 | 12.28 | 12.68 | 12.68 | 1.40% | 9,413 |
| Sep 7, 2026 | 12.43 | 12.68 | 12.25 | 12.50 | 12.50 | 0.60% | 11,302 |
| Sep 4, 2026 | 12.80 | 12.90 | 11.90 | 12.43 | 12.43 | -2.93% | 24,126 |
| Sep 3, 2026 | 13.50 | 13.68 | 12.50 | 12.80 | 12.80 | -0.39% | 23,633 |
| Sep 2, 2026 | 13.20 | 13.20 | 12.75 | 12.85 | 12.85 | -3.38% | 12,895 |
| Sep 1, 2026 | 13.50 | 13.50 | 13.20 | 13.30 | 13.30 | -1.12% | 8,810 |
| Aug 31, 2026 | 13.60 | 13.70 | 13.30 | 13.45 | 13.45 | -1.10% | 4,523 |
| Aug 28, 2026 | 13.75 | 13.98 | 13.50 | 13.60 | 13.60 | -0.73% | 6,978 |
| Aug 27, 2026 | 13.60 | 13.73 | 13.43 | 13.70 | 13.70 | 0.37% | 8,319 |
| Aug 26, 2026 | 14.20 | 14.20 | 13.55 | 13.65 | 13.65 | -1.80% | 6,800 |
| Aug 25, 2026 | 13.50 | 14.00 | 13.25 | 13.90 | 13.90 | 2.21% | 9,751 |
| Aug 24, 2026 | 13.50 | 13.70 | 13.20 | 13.60 | 13.60 | -1.09% | 11,329 |
| Aug 21, 2026 | 13.85 | 13.88 | 13.50 | 13.75 | 13.75 | -1.08% | 7,769 |
| Aug 20, 2026 | 14.50 | 14.50 | 13.78 | 13.90 | 13.90 | -4.30% | 13,817 |
| Aug 19, 2026 | 14.10 | 14.58 | 14.00 | 14.53 | 14.53 | 1.93% | 9,673 |
| Aug 18, 2026 | 14.83 | 14.85 | 14.00 | 14.25 | 14.25 | -3.39% | 12,887 |
| Aug 17, 2026 | 14.38 | 14.95 | 14.15 | 14.75 | 14.75 | 2.43% | 34,846 |
| Aug 14, 2026 | 14.60 | 14.60 | 14.18 | 14.40 | 14.40 | -0.35% | 12,567 |