Sensorion SA (EPA:ALSEN)
France · Delayed Price · Currency is EUR 8.48
+0.20 (2.36%)
Nov 12, 2026, 10:32 AM CET
Sensorion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 8.30 | 8.48 | 8.20 | 8.48 | 8.48 | 2.36% | 3,665 |
| Nov 11, 2026 | 8.21 | 8.30 | 8.09 | 8.28 | 8.28 | 2.73% | 4,899 |
| Nov 10, 2026 | 8.65 | 8.65 | 8.04 | 8.06 | 8.06 | -6.92% | 15,216 |
| Nov 9, 2026 | 8.84 | 8.84 | 8.64 | 8.66 | 8.66 | -2.05% | 7,760 |
| Nov 6, 2026 | 9.23 | 9.23 | 8.84 | 8.84 | 8.84 | -4.20% | 6,174 |
| Nov 5, 2026 | 9.36 | 9.36 | 9.17 | 9.23 | 9.23 | 0.30% | 13,497 |
| Nov 4, 2026 | 9.14 | 9.49 | 9.10 | 9.20 | 9.20 | -0.55% | 9,287 |
| Nov 3, 2026 | 9.17 | 9.35 | 9.04 | 9.25 | 9.25 | 0.98% | 8,125 |
| Nov 2, 2026 | 8.80 | 9.23 | 8.50 | 9.16 | 9.16 | 6.03% | 11,119 |
| Oct 30, 2026 | 8.74 | 9.00 | 8.50 | 8.64 | 8.64 | -2.92% | 5,334 |
| Oct 29, 2026 | 8.80 | 8.90 | 8.54 | 8.90 | 8.90 | 1.14% | 13,336 |
| Oct 28, 2026 | 9.10 | 9.10 | 8.70 | 8.80 | 8.80 | - | 4,604 |
| Oct 27, 2026 | 8.80 | 8.87 | 8.65 | 8.80 | 8.80 | 2.33% | 8,697 |
| Oct 26, 2026 | 8.50 | 8.78 | 8.45 | 8.60 | 8.60 | 2.38% | 5,828 |
| Oct 23, 2026 | 8.90 | 8.90 | 8.02 | 8.40 | 8.40 | -6.93% | 14,381 |
| 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 |