Sensirion Holding AG (LON:0SE5)
London · Delayed Price · Currency is GBP · Price in CHF 56.10
+0.10 (0.18%)
At close: Feb 6, 2026
Sensirion Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 56.05 | 56.10 | 55.60 | 56.10 | 56.10 | 0.17% | 1,960 |
| Feb 5, 2026 | 56.50 | 56.70 | 55.90 | 56.00 | 56.00 | -0.44% | 3,574 |
| Feb 4, 2026 | 55.55 | 56.30 | 55.10 | 56.25 | 56.25 | 1.17% | 1,943 |
| Feb 3, 2026 | 56.40 | 56.40 | 55.20 | 55.60 | 55.60 | -1.07% | 912 |
| Feb 2, 2026 | 55.60 | 56.30 | 55.60 | 56.20 | 56.20 | -2.41% | 1,852 |
| Jan 30, 2026 | 57.50 | 57.97 | 57.50 | 57.59 | 57.59 | -0.36% | 229 |
| Jan 29, 2026 | 58.00 | 58.10 | 57.50 | 57.80 | 57.80 | -2.61% | 1,823 |
| Jan 28, 2026 | 59.70 | 59.70 | 58.70 | 59.35 | 59.35 | 0.89% | 1,213 |
| Jan 27, 2026 | 57.40 | 59.10 | 57.10 | 58.83 | 58.83 | 2.84% | 1,008 |
| Jan 26, 2026 | 59.65 | 59.65 | 57.05 | 57.20 | 57.20 | -3.87% | 4,116 |
| Jan 23, 2026 | 59.50 | 59.95 | 59.40 | 59.50 | 59.50 | -0.50% | 660 |
| Jan 22, 2026 | 59.90 | 60.70 | 59.75 | 59.80 | 59.80 | 0.81% | 609 |
| Jan 21, 2026 | 60.70 | 60.70 | 58.85 | 59.32 | 59.32 | 1.87% | 1,486 |
| Jan 20, 2026 | 57.70 | 58.50 | 57.60 | 58.23 | 58.23 | 2.18% | 995 |
| Jan 19, 2026 | 58.00 | 58.00 | 56.60 | 56.99 | 56.99 | -2.75% | 3,048 |
| Jan 16, 2026 | 59.20 | 59.30 | 58.30 | 58.60 | 58.60 | -3.15% | 4,681 |
| Jan 15, 2026 | 60.30 | 60.51 | 59.80 | 60.51 | 60.51 | -0.98% | 3,498 |
| Jan 14, 2026 | 59.50 | 61.11 | 59.00 | 61.11 | 61.11 | 2.10% | 1,446 |
| Jan 13, 2026 | 59.60 | 60.10 | 58.90 | 59.85 | 59.85 | -4.57% | 2,776 |
| Jan 12, 2026 | 63.00 | 63.20 | 62.20 | 62.72 | 62.72 | -0.49% | 3,437 |
| Jan 9, 2026 | 62.70 | 63.70 | 62.20 | 63.03 | 63.03 | 0.68% | 1,629 |
| Jan 8, 2026 | 64.10 | 64.30 | 62.00 | 62.60 | 62.60 | -2.25% | 2,480 |
| Jan 7, 2026 | 62.90 | 64.60 | 62.90 | 64.04 | 64.04 | 1.96% | 2,123 |
| Jan 6, 2026 | 61.70 | 62.81 | 60.70 | 62.81 | 62.81 | 1.78% | 3,673 |
| Jan 5, 2026 | 62.00 | 62.70 | 59.90 | 61.71 | 61.71 | 0.17% | 1,325 |
| Dec 30, 2025 | 60.50 | 62.10 | 60.50 | 61.60 | 61.60 | 1.24% | 527 |
| Dec 29, 2025 | 60.00 | 61.40 | 60.00 | 60.84 | 60.84 | 1.57% | 559 |
| Dec 23, 2025 | 59.50 | 60.00 | 59.40 | 59.90 | 59.90 | -0.34% | 1,517 |
| Dec 22, 2025 | 59.80 | 60.11 | 58.95 | 60.11 | 60.11 | 1.36% | 1,205 |
| Dec 19, 2025 | 58.70 | 59.70 | 58.50 | 59.30 | 59.30 | 1.70% | 2,550 |
| Dec 18, 2025 | 57.10 | 58.80 | 56.80 | 58.31 | 58.31 | 1.75% | 1,140 |
| Dec 17, 2025 | 57.00 | 57.60 | 56.75 | 57.31 | 57.31 | -1.03% | 5,086 |
| Dec 16, 2025 | 58.15 | 58.40 | 57.90 | 57.90 | 57.90 | -0.70% | 857 |
| Dec 15, 2025 | 58.00 | 58.70 | 58.00 | 58.31 | 58.31 | -3.38% | 2,607 |
| Dec 12, 2025 | 59.30 | 60.80 | 59.20 | 60.35 | 60.35 | 1.94% | 1,190 |
| Dec 11, 2025 | 60.30 | 60.30 | 58.79 | 59.20 | 59.20 | 1.36% | 2,189 |
| Dec 10, 2025 | 59.30 | 59.30 | 58.10 | 58.41 | 58.41 | -1.47% | 785 |
| Dec 9, 2025 | 60.20 | 60.20 | 58.80 | 59.28 | 59.28 | -1.61% | 3,835 |
| Dec 8, 2025 | 61.10 | 61.10 | 59.40 | 60.25 | 60.25 | -0.57% | 420 |
| Dec 5, 2025 | 60.70 | 61.90 | 60.60 | 60.60 | 60.60 | 3.93% | 2,170 |
| Dec 4, 2025 | 58.00 | 60.20 | 57.90 | 58.31 | 58.31 | 0.35% | 5,132 |
| Dec 3, 2025 | 57.30 | 58.70 | 57.20 | 58.10 | 58.10 | 1.39% | 1,867 |
| Dec 2, 2025 | 57.20 | 57.70 | 57.20 | 57.31 | 57.31 | -1.28% | 1,163 |
| Dec 1, 2025 | 58.70 | 58.70 | 56.70 | 58.05 | 58.05 | 0.05% | 1,010 |
| Nov 28, 2025 | 57.90 | 58.31 | 57.62 | 58.02 | 58.02 | 2.02% | 3,286 |
| Nov 27, 2025 | 57.10 | 57.10 | 56.65 | 56.87 | 56.87 | 2.71% | 1,096 |
| Nov 26, 2025 | 54.80 | 56.80 | 54.40 | 55.37 | 55.37 | 4.58% | 5,902 |
| Nov 25, 2025 | 52.90 | 54.00 | 52.90 | 52.95 | 52.95 | 0.27% | 10,239 |
| Nov 24, 2025 | 52.80 | 52.80 | 52.35 | 52.80 | 52.80 | 0.62% | 9,893 |
| Nov 21, 2025 | 52.30 | 52.70 | 51.80 | 52.48 | 52.48 | -4.06% | 3,592 |