Sensirion Holding AG (LON:0SE5)
London · Delayed Price · Currency is GBP · Price in CHF 59.73
-0.02 (-0.04%)
At close: Oct 24, 2025
Sensirion Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 61.20 | 61.20 | 59.00 | 59.73 | 59.73 | -0.04% | 1,891 |
| Oct 23, 2025 | 60.80 | 60.80 | 59.50 | 59.76 | 59.76 | -0.57% | 943 |
| Oct 22, 2025 | 61.90 | 61.90 | 59.70 | 60.10 | 60.10 | -1.03% | 124 |
| Oct 21, 2025 | 60.80 | 61.10 | 60.50 | 60.73 | 60.73 | 1.72% | 5,827 |
| Oct 20, 2025 | 59.20 | 60.10 | 59.20 | 59.70 | 59.70 | 1.02% | 10,184 |
| Oct 17, 2025 | 58.80 | 59.33 | 58.30 | 59.10 | 59.10 | -2.09% | 2,964 |
| Oct 16, 2025 | 60.50 | 60.50 | 59.70 | 60.36 | 60.36 | -0.37% | 3,924 |
| Oct 15, 2025 | 60.40 | 60.95 | 60.30 | 60.59 | 60.59 | 1.49% | 8,964 |
| Oct 14, 2025 | 60.70 | 60.80 | 59.50 | 59.70 | 59.70 | -4.99% | 7,353 |
| Oct 13, 2025 | 62.80 | 63.00 | 61.96 | 62.84 | 62.84 | -0.26% | 3,431 |
| Oct 10, 2025 | 64.25 | 64.35 | 62.40 | 63.00 | 63.00 | -1.93% | 24,180 |
| Oct 9, 2025 | 64.60 | 64.60 | 63.50 | 64.24 | 64.24 | 0.61% | 1,664 |
| Oct 8, 2025 | 63.00 | 63.86 | 62.90 | 63.86 | 63.86 | -0.23% | 6,491 |
| Oct 7, 2025 | 64.70 | 64.80 | 63.70 | 64.00 | 64.00 | -0.12% | 502 |
| Oct 6, 2025 | 63.50 | 64.30 | 63.00 | 64.08 | 64.08 | 1.39% | 4,150 |
| Oct 3, 2025 | 63.00 | 63.60 | 62.80 | 63.20 | 63.20 | 0.33% | 3,541 |
| Oct 2, 2025 | 61.40 | 63.46 | 61.40 | 62.99 | 62.99 | 3.73% | 677 |
| Oct 1, 2025 | 60.20 | 61.10 | 59.80 | 60.72 | 60.72 | 0.95% | 11,175 |
| Sep 30, 2025 | 60.70 | 60.70 | 59.70 | 60.15 | 60.15 | -2.07% | 1,491 |
| Sep 29, 2025 | 61.40 | 61.42 | 60.30 | 61.42 | 61.42 | 1.04% | 918 |
| Sep 26, 2025 | 61.30 | 61.94 | 60.65 | 60.79 | 60.79 | -2.27% | 962 |
| Sep 25, 2025 | 61.80 | 62.80 | 61.70 | 62.20 | 62.20 | -1.38% | 8,367 |
| Sep 24, 2025 | 64.00 | 64.00 | 62.40 | 63.07 | 63.07 | -1.39% | 1,529 |
| Sep 23, 2025 | 63.90 | 64.50 | 63.54 | 63.96 | 63.96 | 2.21% | 1,244 |
| Sep 22, 2025 | 62.00 | 63.20 | 62.00 | 62.58 | 62.58 | -1.17% | 2,419 |
| Sep 19, 2025 | 63.70 | 63.90 | 62.20 | 63.32 | 63.32 | -1.21% | 6,612 |
| Sep 18, 2025 | 64.10 | 65.00 | 63.85 | 64.09 | 64.09 | 2.29% | 1,024 |
| Sep 17, 2025 | 63.40 | 63.70 | 62.40 | 62.66 | 62.66 | -2.66% | 417 |
| Sep 16, 2025 | 64.80 | 65.00 | 63.10 | 64.38 | 64.38 | -0.50% | 783 |
| Sep 15, 2025 | 64.00 | 65.25 | 64.00 | 64.70 | 64.70 | 0.81% | 661 |
| Sep 12, 2025 | 65.90 | 65.90 | 62.80 | 64.18 | 64.18 | 1.59% | 4,513 |
| Sep 11, 2025 | 63.10 | 63.40 | 62.50 | 63.17 | 63.17 | -0.40% | 5,851 |
| Sep 10, 2025 | 64.30 | 64.30 | 63.20 | 63.43 | 63.43 | 1.00% | 754 |
| Sep 9, 2025 | 63.10 | 64.00 | 62.80 | 62.80 | 62.80 | -0.87% | 1,761 |
| Sep 8, 2025 | 64.10 | 64.10 | 63.00 | 63.35 | 63.35 | -0.42% | 355 |
| Sep 5, 2025 | 64.40 | 64.40 | 63.42 | 63.61 | 63.61 | -0.29% | 2,959 |
| Sep 4, 2025 | 64.45 | 64.45 | 63.25 | 63.80 | 63.80 | -2.23% | 1,763 |
| Sep 3, 2025 | 64.85 | 65.25 | 64.40 | 65.25 | 65.25 | 1.81% | 1,376 |
| Sep 2, 2025 | 64.20 | 64.21 | 63.60 | 64.09 | 64.09 | -0.94% | 1,765 |
| Sep 1, 2025 | 66.70 | 66.70 | 64.70 | 64.70 | 64.70 | -2.71% | 641 |
| Aug 29, 2025 | 67.50 | 67.50 | 65.53 | 66.50 | 66.50 | -1.19% | 535 |
| Aug 28, 2025 | 67.35 | 67.80 | 67.30 | 67.30 | 67.30 | 0.30% | 42 |
| Aug 27, 2025 | 67.90 | 67.90 | 67.10 | 67.10 | 67.10 | -1.47% | 31 |
| Aug 26, 2025 | 68.70 | 68.70 | 67.20 | 68.10 | 68.10 | -1.30% | 1,648 |
| Aug 25, 2025 | 67.90 | 69.80 | 67.80 | 69.00 | 69.00 | 3.58% | 892 |
| Aug 22, 2025 | 64.35 | 67.80 | 64.00 | 66.62 | 66.62 | 2.17% | 4,837 |
| Aug 21, 2025 | 70.00 | 70.40 | 63.30 | 65.20 | 65.20 | -13.98% | 6,100 |
| Aug 20, 2025 | 80.50 | 82.30 | 75.80 | 75.80 | 75.80 | 0.26% | 2,426 |
| Aug 19, 2025 | 74.35 | 75.60 | 74.35 | 75.60 | 75.60 | 1.75% | 682 |
| Aug 18, 2025 | 76.40 | 76.40 | 74.30 | 74.30 | 74.30 | -1.85% | 630 |