Sensirion Holding AG (FRA:1Q3)
Germany · Delayed Price · Currency is EUR 89.10
-2.00 (-2.20%)
Last updated: Oct 23, 2026, 9:24 AM CEST
FRA:1Q3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | -2.20% | 280 |
| Oct 22, 2026 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | -2.04% | - |
| Oct 21, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 3.79% | - |
| Oct 20, 2026 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | -1.75% | - |
| Oct 19, 2026 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | -1.72% | - |
| Oct 16, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | 1.20% | - |
| Oct 15, 2026 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | -5.76% | - |
| Oct 14, 2026 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | 3.29% | - |
| Oct 13, 2026 | 95.00 | 95.00 | 94.20 | 94.20 | 94.20 | -0.42% | 280 |
| Oct 12, 2026 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | -1.46% | - |
| Oct 9, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.91% | - |
| Oct 8, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | -3.29% | - |
| Oct 7, 2026 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | -0.71% | - |
| Oct 6, 2026 | 97.00 | 98.10 | 97.00 | 98.10 | 98.10 | 2.62% | - |
| Oct 5, 2026 | 100.40 | 100.40 | 95.60 | 95.60 | 95.60 | -1.54% | - |
| Oct 2, 2026 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | 3.63% | - |
| Oct 1, 2026 | 92.90 | 93.80 | 92.90 | 93.70 | 93.70 | 3.31% | 300 |
| Sep 30, 2026 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | - | - |
| Sep 29, 2026 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | 4.25% | - |
| Sep 28, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -2.14% | - |
| Sep 25, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 3.61% | - |
| Sep 24, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -3.60% | - |
| Sep 23, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.79% | - |
| Sep 22, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 6.26% | - |
| Sep 21, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 0.12% | - |
| Sep 18, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 5.73% | - |
| Sep 17, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.68% | - |
| Sep 16, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 1.85% | - |
| Sep 15, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -1.81% | - |
| Sep 14, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -5.62% | - |
| Sep 11, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - | - |
| Sep 10, 2026 | 83.50 | 83.50 | 81.80 | 81.80 | 81.80 | -3.54% | - |
| Sep 9, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 3.16% | - |
| Sep 8, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -0.96% | - |
| Sep 7, 2026 | 83.10 | 83.10 | 83.00 | 83.00 | 83.00 | 1.84% | 17 |
| Sep 4, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.37% | - |
| Sep 3, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 0.37% | - |
| Sep 2, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -0.37% | - |
| Sep 1, 2026 | 84.40 | 84.40 | 81.20 | 81.20 | 81.20 | -7.20% | - |
| Aug 31, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.02% | - |
| Aug 28, 2026 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | -0.45% | - |
| Aug 27, 2026 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | -1.11% | - |
| Aug 26, 2026 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | 5.90% | - |
| Aug 25, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 2.66% | - |
| Aug 24, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 3.25% | - |
| Aug 21, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.50% | - |
| Aug 20, 2026 | 80.60 | 80.60 | 79.60 | 79.60 | 79.60 | -6.35% | - |
| Aug 19, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2.04% | - |
| Aug 18, 2026 | 82.60 | 83.30 | 82.60 | 83.30 | 83.30 | -1.19% | - |
| Aug 17, 2026 | 85.80 | 85.80 | 84.30 | 84.30 | 84.30 | -2.20% | - |