Sensirion Holding AG (LON:0SE5)
London · Delayed Price · Currency is GBP · Price in CHF 77.12
-3.59 (-4.44%)
At close: Jun 26, 2026
LON:0SE5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 79.40 | 79.40 | 76.30 | 77.12 | 77.12 | -4.44% | 1,708 |
| Jun 25, 2026 | 81.15 | 81.15 | 78.00 | 80.71 | 80.71 | 1.06% | 3,713 |
| Jun 24, 2026 | 82.20 | 82.20 | 79.30 | 79.86 | 79.86 | -4.06% | 5,371 |
| Jun 23, 2026 | 84.40 | 84.40 | 82.70 | 83.24 | 83.24 | -3.88% | 5,681 |
| Jun 22, 2026 | 85.90 | 87.70 | 85.70 | 86.60 | 86.60 | 0.93% | 14,080 |
| Jun 19, 2026 | 85.70 | 87.25 | 84.90 | 85.80 | 85.80 | 2.33% | 11,048 |
| Jun 18, 2026 | 83.20 | 85.01 | 83.20 | 83.84 | 83.84 | 1.99% | 1,306 |
| Jun 17, 2026 | 83.60 | 83.60 | 82.21 | 82.21 | 82.21 | -3.06% | 139 |
| Jun 16, 2026 | 83.40 | 84.80 | 82.19 | 84.80 | 84.80 | 2.72% | 1,339 |
| Jun 15, 2026 | 83.90 | 83.90 | 81.40 | 82.55 | 82.55 | 5.75% | 6,229 |
| Jun 12, 2026 | 81.00 | 81.00 | 78.07 | 78.07 | 78.07 | -0.31% | 4,199 |
| Jun 11, 2026 | 79.90 | 79.95 | 78.00 | 78.31 | 78.31 | -2.84% | 2,636 |
| Jun 10, 2026 | 81.60 | 82.40 | 80.60 | 80.60 | 80.60 | -0.62% | 3,143 |
| Jun 9, 2026 | 79.70 | 82.10 | 79.70 | 81.10 | 81.10 | 0.62% | 24,920 |
| Jun 8, 2026 | 77.50 | 81.10 | 77.40 | 80.60 | 80.60 | -5.40% | 1,270 |
| Jun 5, 2026 | 87.50 | 87.50 | 83.20 | 85.20 | 85.20 | -2.74% | 3,457 |
| Jun 4, 2026 | 86.15 | 87.70 | 86.00 | 87.60 | 87.60 | -0.79% | 3,444 |
| Jun 3, 2026 | 85.70 | 88.90 | 85.70 | 88.30 | 88.30 | 1.76% | 3,641 |
| Jun 2, 2026 | 83.30 | 87.90 | 83.30 | 86.77 | 86.77 | 5.05% | 4,146 |
| Jun 1, 2026 | 83.30 | 84.15 | 81.60 | 82.60 | 82.60 | -1.32% | 952 |
| May 29, 2026 | 83.10 | 84.80 | 83.00 | 83.70 | 83.70 | 2.45% | 8,434 |
| May 28, 2026 | 79.20 | 83.00 | 79.20 | 81.70 | 81.70 | 0.92% | 1,757 |
| May 27, 2026 | 82.00 | 82.80 | 79.80 | 80.96 | 80.96 | -1.26% | 2,394 |
| May 26, 2026 | 82.95 | 82.95 | 81.10 | 81.99 | 81.99 | 1.37% | 1,601 |
| May 22, 2026 | 80.20 | 81.50 | 80.05 | 80.88 | 80.88 | 2.14% | 7,984 |
| May 21, 2026 | 79.45 | 80.20 | 78.70 | 79.19 | 79.18 | 0.39% | 3,148 |
| May 20, 2026 | 75.60 | 80.00 | 75.60 | 78.88 | 78.88 | 2.97% | 26,945 |
| May 19, 2026 | 78.20 | 81.20 | 76.40 | 76.60 | 76.60 | -3.94% | 4,149 |
| May 18, 2026 | 79.00 | 80.30 | 78.00 | 79.74 | 79.74 | 1.02% | 4,142 |
| May 15, 2026 | 78.70 | 80.50 | 78.10 | 78.94 | 78.94 | 2.41% | 7,690 |
| May 13, 2026 | 76.00 | 79.20 | 76.00 | 77.08 | 77.08 | 4.16% | 4,735 |
| May 12, 2026 | 76.20 | 76.20 | 74.00 | 74.00 | 74.00 | -1.53% | 3,197 |
| May 11, 2026 | 73.50 | 76.40 | 73.50 | 75.15 | 75.15 | 2.24% | 8,779 |
| May 8, 2026 | 72.00 | 73.80 | 71.90 | 73.50 | 73.50 | 1.91% | 3,893 |
| May 7, 2026 | 71.00 | 72.60 | 71.00 | 72.12 | 72.12 | 2.01% | 3,553 |
| May 6, 2026 | 72.50 | 73.10 | 70.69 | 70.70 | 70.70 | -2.20% | 3,244 |
| May 5, 2026 | 70.00 | 72.30 | 70.00 | 72.29 | 72.29 | 3.46% | 3,714 |
| May 4, 2026 | 68.90 | 70.13 | 68.40 | 69.88 | 69.88 | 3.68% | 6,347 |
| Apr 30, 2026 | 66.50 | 68.20 | 66.50 | 67.40 | 67.40 | -0.73% | 2,094 |
| Apr 29, 2026 | 68.40 | 68.40 | 67.10 | 67.90 | 67.90 | 0.89% | 1,819 |
| Apr 28, 2026 | 67.10 | 67.60 | 66.95 | 67.30 | 67.30 | -1.15% | 4,117 |
| Apr 27, 2026 | 67.20 | 68.08 | 67.20 | 68.08 | 68.08 | -0.62% | 1,648 |
| Apr 24, 2026 | 67.90 | 68.80 | 67.90 | 68.51 | 68.51 | -1.39% | 1,551 |
| Apr 23, 2026 | 69.60 | 69.70 | 69.00 | 69.48 | 69.48 | -0.93% | 2,264 |
| Apr 22, 2026 | 70.80 | 70.80 | 69.20 | 70.13 | 70.13 | -0.23% | 1,650 |
| Apr 21, 2026 | 70.40 | 70.70 | 69.00 | 70.29 | 70.29 | 0.97% | 2,800 |
| Apr 20, 2026 | 70.80 | 71.20 | 69.20 | 69.61 | 69.61 | -2.54% | 1,900 |
| Apr 17, 2026 | 70.10 | 72.20 | 70.10 | 71.43 | 71.43 | 3.97% | 6,169 |
| Apr 16, 2026 | 70.10 | 70.10 | 68.70 | 68.70 | 68.70 | -1.76% | 2,179 |
| Apr 15, 2026 | 70.00 | 71.10 | 69.30 | 69.93 | 69.93 | 0.76% | 3,326 |