Sensirion Holding AG (LON:0SE5)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 80.90
+1.00 (1.25%)
Nov 10, 2026, 5:00 PM GMT
LON:0SE5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 80.90 | 82.40 | 80.50 | 80.90 | 80.90 | 1.25% | 3,690 |
| Nov 9, 2026 | 77.60 | 80.00 | 76.10 | 79.90 | 79.90 | 4.44% | 686 |
| Nov 6, 2026 | 76.90 | 77.90 | 75.90 | 76.50 | 76.50 | -1.16% | 9,541 |
| Nov 5, 2026 | 80.70 | 80.70 | 77.40 | 77.40 | 77.40 | -2.76% | 294 |
| Nov 4, 2026 | 81.60 | 81.60 | 79.60 | 79.60 | 79.60 | -3.81% | 4,026 |
| Nov 3, 2026 | 82.00 | 82.75 | 82.00 | 82.75 | 82.75 | 0.30% | 1,690 |
| Nov 2, 2026 | 85.00 | 85.00 | 82.50 | 82.50 | 82.50 | -1.90% | 671 |
| Oct 30, 2026 | 84.90 | 84.90 | 84.10 | 84.10 | 84.10 | -4.21% | 235 |
| Oct 29, 2026 | 88.20 | 88.20 | 87.70 | 87.80 | 87.80 | - | 147 |
| Oct 28, 2026 | 86.80 | 88.60 | 84.70 | 87.80 | 87.80 | 0.11% | 1,020 |
| Oct 27, 2026 | 84.40 | 88.10 | 84.40 | 87.70 | 87.70 | 2.78% | 479 |
| Oct 26, 2026 | 81.80 | 85.60 | 81.60 | 85.33 | 85.33 | 4.57% | 846 |
| Oct 23, 2026 | 81.60 | 81.60 | 80.45 | 81.60 | 81.60 | 0.25% | 39 |
| Oct 22, 2026 | 83.10 | 83.30 | 81.40 | 81.40 | 81.40 | -6.11% | 251 |
| Oct 21, 2026 | 84.90 | 87.40 | 84.90 | 86.70 | 86.70 | 4.58% | 3,574 |
| Oct 20, 2026 | 82.40 | 82.90 | 82.40 | 82.90 | 82.90 | -2.70% | 358 |
| Oct 19, 2026 | 84.30 | 85.80 | 84.30 | 85.20 | 85.20 | -1.67% | 5,317 |
| Oct 16, 2026 | 86.90 | 86.90 | 86.65 | 86.65 | 86.65 | -0.40% | 10 |
| Oct 15, 2026 | 88.60 | 89.00 | 84.00 | 87.00 | 87.00 | -3.55% | 2,500 |
| Oct 14, 2026 | 90.80 | 92.20 | 90.20 | 90.20 | 90.20 | 1.69% | 710 |
| Oct 13, 2026 | 89.20 | 89.20 | 88.70 | 88.70 | 88.70 | 0.23% | 1,652 |
| Oct 12, 2026 | 88.60 | 89.80 | 87.60 | 88.50 | 88.50 | -1.94% | 208 |
| Oct 9, 2026 | 90.30 | 90.30 | 90.25 | 90.25 | 90.25 | 1.63% | 28 |
| Oct 8, 2026 | 89.10 | 89.10 | 87.40 | 88.80 | 88.80 | -1.17% | 88 |
| Oct 7, 2026 | 90.40 | 90.40 | 88.50 | 89.85 | 89.85 | -1.75% | 280 |
| Oct 6, 2026 | 90.90 | 92.15 | 90.60 | 91.45 | 91.45 | 0.88% | 1,987 |
| Oct 5, 2026 | 94.30 | 94.30 | 90.65 | 90.65 | 90.65 | -3.05% | 472 |
| Oct 2, 2026 | 90.50 | 93.60 | 90.50 | 93.50 | 93.50 | 5.89% | 384 |
| Oct 1, 2026 | 88.50 | 88.80 | 87.00 | 88.30 | 88.30 | 0.91% | 786 |
| Sep 30, 2026 | 87.85 | 87.85 | 87.40 | 87.50 | 87.50 | 0.81% | 243 |
| Sep 29, 2026 | 86.00 | 87.80 | 86.00 | 86.80 | 86.80 | 3.09% | 1,232 |
| Sep 28, 2026 | 82.00 | 85.20 | 82.00 | 84.20 | 84.20 | 2.31% | 304 |
| 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 |