Sensirion Holding AG (LON:0SE5)
London · Delayed Price · Currency is GBP · Price in CHF 58.41
-0.87 (-1.47%)
Dec 10, 2025, 5:00 PM BST
Sensirion Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 54.60 | 56.10 | 53.90 | 54.70 | 54.70 | 3.91% | 3,398 |
| Nov 19, 2025 | 53.20 | 53.40 | 52.64 | 52.64 | 52.64 | 0.07% | 25 |
| Nov 18, 2025 | 53.00 | 53.50 | 52.35 | 52.60 | 52.60 | -3.27% | 812 |
| Nov 17, 2025 | 55.40 | 55.40 | 53.70 | 54.38 | 54.38 | -0.62% | 1,105 |
| Nov 14, 2025 | 55.50 | 55.90 | 54.40 | 54.72 | 54.72 | -3.54% | 2,137 |
| Nov 13, 2025 | 56.90 | 56.91 | 56.30 | 56.72 | 56.72 | -2.54% | 1,412 |
| Nov 12, 2025 | 57.85 | 58.20 | 56.30 | 58.20 | 58.20 | -0.15% | 1,481 |
| Nov 11, 2025 | 58.30 | 59.00 | 57.90 | 58.29 | 58.29 | -1.14% | 1,718 |
| Nov 10, 2025 | 59.20 | 59.90 | 57.54 | 58.96 | 58.96 | 4.56% | 2,611 |
| Nov 7, 2025 | 57.00 | 57.30 | 56.10 | 56.39 | 56.39 | -0.80% | 4,154 |
| Nov 6, 2025 | 57.00 | 57.00 | 56.40 | 56.85 | 56.85 | 0.08% | 3,949 |
| Nov 5, 2025 | 56.25 | 56.80 | 55.60 | 56.80 | 56.80 | 1.62% | 2,093 |
| Nov 4, 2025 | 56.00 | 56.40 | 55.65 | 55.90 | 55.90 | -3.98% | 2,991 |
| Nov 3, 2025 | 58.15 | 58.80 | 57.50 | 58.21 | 58.21 | 0.37% | 2,453 |
| Oct 31, 2025 | 57.50 | 58.20 | 57.00 | 58.00 | 58.00 | 0.07% | 3,016 |
| Oct 30, 2025 | 58.10 | 58.20 | 57.50 | 57.96 | 57.96 | -0.25% | 797 |
| Oct 29, 2025 | 58.40 | 58.65 | 58.10 | 58.10 | 58.10 | -0.18% | 2,472 |
| Oct 28, 2025 | 59.10 | 59.10 | 58.00 | 58.21 | 58.20 | -2.10% | 1,713 |
| Oct 27, 2025 | 60.10 | 60.10 | 59.00 | 59.45 | 59.45 | -0.47% | 901 |
| 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 | 59.75 | -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 | 60.72 | 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 | 63.85 | -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 |