Sensirion Holding AG (LON:0SE5)
London · Delayed Price · Currency is GBP · Price in CHF 79.35
+1.45 (1.86%)
Aug 12, 2026, 4:19 PM GMT
LON:0SE5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 70.50 | 72.10 | 69.20 | 71.21 | 71.21 | -1.92% | 5,062 |
| Jul 16, 2026 | 75.20 | 75.20 | 72.00 | 72.60 | 72.60 | -2.68% | 7,805 |
| Jul 15, 2026 | 75.55 | 75.55 | 74.60 | 74.60 | 74.60 | -0.43% | 3,987 |
| Jul 14, 2026 | 74.50 | 75.50 | 74.00 | 74.92 | 74.92 | 0.61% | 2,878 |
| Jul 13, 2026 | 74.00 | 76.80 | 73.20 | 74.46 | 74.46 | -3.49% | 5,311 |
| Jul 10, 2026 | 76.30 | 77.16 | 75.60 | 77.16 | 77.16 | -1.07% | 1,756 |
| Jul 9, 2026 | 75.70 | 78.70 | 75.70 | 77.99 | 77.99 | 3.44% | 7,922 |
| Jul 8, 2026 | 76.60 | 76.60 | 73.80 | 75.40 | 75.40 | -2.06% | 8,687 |
| Jul 7, 2026 | 79.70 | 79.70 | 76.30 | 76.99 | 76.99 | -3.47% | 5,179 |
| Jul 6, 2026 | 81.00 | 81.90 | 78.60 | 79.75 | 79.75 | -3.14% | 3,277 |
| Jul 3, 2026 | 82.30 | 82.34 | 82.20 | 82.34 | 82.34 | 0.60% | 592 |
| Jul 2, 2026 | 78.55 | 84.50 | 78.05 | 81.84 | 81.84 | -0.35% | 7,164 |
| Jul 1, 2026 | 80.70 | 82.90 | 80.20 | 82.13 | 82.13 | 3.37% | 4,091 |
| Jun 30, 2026 | 78.20 | 81.70 | 78.20 | 79.45 | 79.45 | 3.06% | 2,772 |
| Jun 29, 2026 | 77.20 | 78.00 | 75.80 | 77.10 | 77.10 | -0.03% | 10,215 |
| 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 |