Sensirion Holding AG (LON:0SE5)
London · Delayed Price · Currency is GBP · Price in CHF 64.18
+1.01 (1.59%)
At close: Sep 12, 2025
Sensirion Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 76.00 | 76.00 | 75.70 | 75.70 | 75.70 | -1.05% | 155 |
| Aug 14, 2025 | 77.60 | 77.60 | 76.30 | 76.50 | 76.50 | -0.91% | 3,250 |
| Aug 13, 2025 | 79.30 | 79.80 | 77.20 | 77.20 | 77.20 | -2.77% | 3,171 |
| Aug 12, 2025 | 78.15 | 79.40 | 77.00 | 79.40 | 79.40 | 2.12% | 193 |
| Aug 11, 2025 | 78.10 | 78.30 | 77.75 | 77.75 | 77.75 | -0.83% | 582 |
| Aug 8, 2025 | 78.20 | 78.85 | 78.00 | 78.40 | 78.40 | 0.51% | 944 |
| Aug 7, 2025 | 78.50 | 78.70 | 77.50 | 78.00 | 78.00 | - | 245 |
| Aug 6, 2025 | 79.60 | 79.60 | 77.60 | 78.00 | 78.00 | -3.70% | 114 |
| Aug 5, 2025 | 81.90 | 82.55 | 80.74 | 81.00 | 81.00 | 1.19% | 638 |
| Aug 4, 2025 | 77.80 | 81.00 | 77.80 | 80.05 | 80.05 | -3.32% | 846 |
| Jul 31, 2025 | 83.90 | 83.90 | 80.00 | 82.80 | 82.80 | 0.36% | 1,237 |
| Jul 30, 2025 | 83.40 | 83.40 | 81.55 | 82.50 | 82.50 | -1.02% | 281 |
| Jul 29, 2025 | 85.40 | 85.40 | 83.00 | 83.35 | 83.35 | -0.16% | 740 |
| Jul 28, 2025 | 83.90 | 85.30 | 83.25 | 83.48 | 83.48 | 0.83% | 127 |
| Jul 25, 2025 | 80.80 | 83.20 | 80.80 | 82.80 | 82.80 | 2.10% | 355 |
| Jul 24, 2025 | 82.40 | 82.40 | 80.50 | 81.10 | 81.10 | -0.49% | 154 |
| Jul 23, 2025 | 83.00 | 83.00 | 80.65 | 81.50 | 81.50 | -2.16% | 144 |
| Jul 22, 2025 | 83.00 | 83.30 | 82.80 | 83.30 | 83.30 | -0.83% | 72 |
| Jul 21, 2025 | 84.60 | 84.60 | 83.95 | 84.00 | 84.00 | 0.12% | 43 |
| Jul 18, 2025 | 84.90 | 85.90 | 83.60 | 83.90 | 83.90 | -1.06% | 2,024 |
| Jul 17, 2025 | 81.35 | 84.80 | 81.35 | 84.80 | 84.80 | 4.95% | 5,902 |
| Jul 16, 2025 | 80.70 | 82.00 | 80.35 | 80.80 | 80.80 | 0.25% | 306 |
| Jul 15, 2025 | 82.80 | 82.80 | 80.50 | 80.60 | 80.60 | -0.49% | 210 |
| Jul 14, 2025 | 82.00 | 82.00 | 80.10 | 81.00 | 81.00 | -2.29% | 262 |
| Jul 11, 2025 | 83.50 | 83.50 | 82.45 | 82.90 | 82.90 | 1.72% | 337 |
| Jul 10, 2025 | 80.20 | 83.90 | 80.10 | 81.50 | 81.50 | 1.65% | 816 |
| Jul 9, 2025 | 78.50 | 80.55 | 78.50 | 80.18 | 80.18 | 1.87% | 254 |
| Jul 8, 2025 | 78.55 | 78.70 | 78.25 | 78.70 | 78.70 | 0.25% | 100 |