Sensirion Holding AG (LON:0SE5)
London · Delayed Price · Currency is GBP · Price in CHF 82.30
-1.40 (-1.67%)
Sep 25, 2026, 4:19 PM GMT
LON:0SE5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 84.30 | 84.30 | 82.30 | 82.30 | 82.30 | -1.67% | 905 |
| Sep 24, 2026 | 85.50 | 85.50 | 83.50 | 83.70 | 83.70 | -1.18% | 638 |
| Sep 23, 2026 | 85.25 | 85.80 | 84.70 | 84.70 | 84.70 | 0.12% | 224 |
| Sep 22, 2026 | 84.00 | 85.00 | 83.90 | 84.60 | 84.60 | 2.67% | 303 |
| Sep 21, 2026 | 80.00 | 83.00 | 79.00 | 82.40 | 82.40 | 5.50% | 1,404 |
| Sep 18, 2026 | 78.00 | 79.80 | 77.90 | 78.10 | 78.10 | 2.04% | 2,135 |
| Sep 17, 2026 | 75.10 | 76.90 | 74.80 | 76.54 | 76.54 | 2.48% | 2,028 |
| Sep 16, 2026 | 73.00 | 75.30 | 73.00 | 74.69 | 74.69 | 2.80% | 2,942 |
| Sep 15, 2026 | 72.20 | 73.10 | 71.00 | 72.65 | 72.65 | 0.13% | 1,784 |
| Sep 14, 2026 | 77.70 | 77.70 | 72.40 | 72.56 | 72.56 | -4.24% | 2,950 |
| Sep 11, 2026 | 76.95 | 77.10 | 75.50 | 75.77 | 75.77 | -1.73% | 364 |
| Sep 10, 2026 | 80.20 | 80.20 | 76.50 | 77.10 | 77.10 | -2.15% | 977 |
| Sep 9, 2026 | 80.20 | 80.20 | 78.20 | 78.79 | 78.79 | -0.79% | 1,421 |
| Sep 8, 2026 | 78.70 | 80.20 | 78.70 | 79.42 | 79.42 | 0.10% | 2,195 |
| Sep 7, 2026 | 78.40 | 79.50 | 78.10 | 79.34 | 79.34 | 1.81% | 596 |
| Sep 4, 2026 | 77.20 | 78.40 | 77.20 | 77.93 | 77.93 | 1.95% | 903 |
| Sep 3, 2026 | 76.50 | 77.00 | 75.80 | 76.44 | 76.44 | 0.23% | 1,179 |
| Sep 2, 2026 | 79.90 | 79.90 | 76.00 | 76.26 | 76.26 | -0.46% | 14,892 |
| Sep 1, 2026 | 79.90 | 79.90 | 76.30 | 76.62 | 76.62 | -6.45% | 4,478 |
| Aug 31, 2026 | 80.05 | 81.91 | 80.05 | 81.90 | 81.90 | -1.41% | 1,685 |
| Aug 28, 2026 | 82.90 | 83.15 | 82.61 | 83.07 | 83.07 | -0.87% | 2,622 |
| Aug 27, 2026 | 84.30 | 84.50 | 83.20 | 83.81 | 83.81 | -0.18% | 1,398 |
| Aug 26, 2026 | 83.00 | 85.50 | 83.00 | 83.96 | 83.96 | 2.45% | 2,578 |
| Aug 25, 2026 | 81.10 | 82.70 | 80.50 | 81.95 | 81.95 | 3.91% | 5,417 |
| Aug 24, 2026 | 77.80 | 79.20 | 77.80 | 78.87 | 78.87 | 0.99% | 2,232 |
| Aug 21, 2026 | 76.70 | 78.90 | 76.65 | 78.10 | 78.10 | 5.36% | 699 |
| Aug 20, 2026 | 75.40 | 77.10 | 73.40 | 74.12 | 74.12 | -8.07% | 44,456 |
| Aug 19, 2026 | 82.90 | 83.80 | 78.40 | 80.63 | 80.63 | 2.87% | 6,696 |
| Aug 18, 2026 | 77.80 | 78.90 | 77.59 | 78.38 | 78.38 | -1.78% | 4,931 |
| Aug 17, 2026 | 81.20 | 81.50 | 78.90 | 79.80 | 79.80 | -1.00% | 3,693 |
| Aug 14, 2026 | 80.90 | 81.90 | 80.36 | 80.61 | 80.61 | -0.14% | 2,108 |
| Aug 13, 2026 | 81.20 | 81.20 | 79.65 | 80.72 | 80.72 | 1.66% | 8,868 |
| Aug 12, 2026 | 80.00 | 80.40 | 79.30 | 79.40 | 79.40 | 1.93% | 3,718 |
| Aug 11, 2026 | 78.40 | 79.60 | 77.90 | 77.90 | 77.90 | -0.38% | 2,585 |
| Aug 10, 2026 | 78.70 | 79.00 | 77.60 | 78.20 | 78.20 | 0.18% | 6,088 |
| Aug 7, 2026 | 78.40 | 78.60 | 77.65 | 78.06 | 78.06 | 0.62% | 7,443 |
| Aug 6, 2026 | 80.40 | 80.40 | 77.58 | 77.58 | 77.58 | -1.55% | 2,854 |
| Aug 5, 2026 | 77.85 | 84.50 | 77.20 | 78.80 | 78.80 | 2.44% | 1,436 |
| Aug 4, 2026 | 75.30 | 77.30 | 75.30 | 76.92 | 76.92 | 4.23% | 6,153 |
| Aug 3, 2026 | 75.20 | 75.20 | 72.30 | 73.80 | 73.80 | 0.97% | 2,710 |
| Jul 31, 2026 | 74.50 | 75.00 | 73.00 | 73.09 | 73.09 | 1.01% | 7,697 |
| Jul 30, 2026 | 70.80 | 73.50 | 70.20 | 72.36 | 72.36 | 0.99% | 13,380 |
| Jul 29, 2026 | 72.10 | 72.10 | 70.50 | 71.65 | 71.65 | -0.21% | 7,756 |
| Jul 28, 2026 | 71.40 | 72.25 | 70.90 | 71.80 | 71.80 | -1.30% | 2,973 |
| Jul 27, 2026 | 74.50 | 74.50 | 72.30 | 72.74 | 72.74 | -0.22% | 2,995 |
| Jul 24, 2026 | 73.60 | 75.30 | 72.90 | 72.90 | 72.90 | -3.19% | 4,019 |
| Jul 23, 2026 | 74.50 | 75.60 | 74.30 | 75.30 | 75.30 | -0.11% | 1,176 |
| Jul 22, 2026 | 73.80 | 75.50 | 73.40 | 75.38 | 75.38 | 3.68% | 627 |
| Jul 21, 2026 | 72.70 | 76.00 | 71.80 | 72.71 | 72.71 | 3.09% | 6,716 |
| Jul 20, 2026 | 72.00 | 72.00 | 69.90 | 70.53 | 70.53 | -0.96% | 3,412 |