Sensirion Holding AG (SWX:SENS)
Switzerland · Delayed Price · Currency is CHF 55.80
-0.80 (-1.41%)
Feb 20, 2026, 5:31 PM CET
Sensirion Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 57.40 | 57.40 | 55.10 | 55.70 | - | -1.59% | 11,067 |
| Feb 19, 2026 | 59.40 | 60.00 | 55.30 | 56.60 | 56.60 | -7.52% | 41,895 |
| Feb 18, 2026 | 58.40 | 61.70 | 58.30 | 61.20 | 61.20 | 5.52% | 26,669 |
| Feb 17, 2026 | 57.80 | 58.20 | 56.40 | 58.00 | 58.00 | 0.17% | 10,218 |
| Feb 16, 2026 | 56.80 | 58.40 | 56.80 | 57.90 | 57.90 | -0.34% | 10,595 |
| Feb 13, 2026 | 58.70 | 58.70 | 57.00 | 58.10 | 58.10 | 1.22% | 13,646 |
| Feb 12, 2026 | 59.10 | 59.10 | 57.20 | 57.40 | 57.40 | -1.54% | 18,655 |
| Feb 11, 2026 | 59.20 | 59.20 | 56.90 | 58.30 | 58.30 | -0.34% | 12,255 |
| Feb 10, 2026 | 57.50 | 58.60 | 57.30 | 58.50 | 58.50 | 1.74% | 12,247 |
| Feb 9, 2026 | 56.90 | 57.80 | 56.30 | 57.50 | 57.50 | 2.50% | 16,848 |
| Feb 6, 2026 | 56.50 | 56.80 | 55.30 | 56.10 | 56.10 | -0.36% | 10,936 |
| Feb 5, 2026 | 56.30 | 57.20 | 55.90 | 56.30 | 56.30 | 0.54% | 12,195 |
| Feb 4, 2026 | 56.00 | 56.90 | 54.80 | 56.00 | 56.00 | 0.90% | 20,774 |
| Feb 3, 2026 | 56.40 | 56.40 | 54.90 | 55.50 | 55.50 | -1.94% | 25,601 |
| Feb 2, 2026 | 57.00 | 57.30 | 55.60 | 56.60 | 56.60 | -1.22% | 24,287 |
| Jan 30, 2026 | 58.20 | 58.50 | 57.30 | 57.30 | 57.30 | -0.87% | 13,854 |
| Jan 29, 2026 | 59.00 | 59.00 | 57.30 | 57.80 | 57.80 | -1.70% | 14,472 |
| Jan 28, 2026 | 60.10 | 60.50 | 58.60 | 58.80 | 58.80 | -1.01% | 11,864 |
| Jan 27, 2026 | 58.10 | 59.40 | 56.70 | 59.40 | 59.40 | 3.85% | 21,827 |
| Jan 26, 2026 | 59.60 | 59.80 | 57.00 | 57.20 | 57.20 | -4.98% | 35,399 |
| Jan 23, 2026 | 60.80 | 60.80 | 59.30 | 60.20 | 60.20 | 0.67% | 19,795 |
| Jan 22, 2026 | 60.90 | 61.00 | 59.40 | 59.80 | 59.80 | -0.33% | 20,322 |
| Jan 21, 2026 | 59.20 | 60.70 | 58.60 | 60.00 | 60.00 | 1.87% | 17,134 |
| Jan 20, 2026 | 56.50 | 59.20 | 56.50 | 58.90 | 58.90 | 2.97% | 19,267 |
| Jan 19, 2026 | 57.60 | 58.40 | 56.50 | 57.20 | 57.20 | -2.39% | 21,846 |
| Jan 16, 2026 | 60.40 | 60.40 | 58.00 | 58.60 | 58.60 | -2.66% | 15,439 |
| Jan 15, 2026 | 59.90 | 61.30 | 59.50 | 60.20 | 60.20 | 1.52% | 26,943 |
| Jan 14, 2026 | 59.50 | 60.90 | 58.90 | 59.30 | 59.30 | -0.50% | 30,878 |
| Jan 13, 2026 | 62.50 | 63.00 | 58.80 | 59.60 | 59.60 | -5.70% | 35,589 |
| Jan 12, 2026 | 63.70 | 63.70 | 62.20 | 63.20 | 63.20 | -0.78% | 16,866 |
| Jan 9, 2026 | 62.00 | 63.70 | 61.70 | 63.70 | 63.70 | 1.76% | 22,072 |
| Jan 8, 2026 | 63.90 | 64.30 | 61.70 | 62.60 | 62.60 | -2.49% | 24,330 |
| Jan 7, 2026 | 63.30 | 64.80 | 62.60 | 64.20 | 64.20 | 1.42% | 24,093 |
| Jan 6, 2026 | 61.60 | 63.30 | 60.60 | 63.30 | 63.30 | 2.10% | 26,288 |
| Jan 5, 2026 | 62.00 | 63.10 | 59.50 | 62.00 | 62.00 | 0.65% | 28,221 |
| Dec 30, 2025 | 60.80 | 62.10 | 60.80 | 61.60 | 61.60 | 0.33% | 13,245 |
| Dec 29, 2025 | 60.00 | 61.70 | 59.90 | 61.40 | 61.40 | 2.50% | 20,299 |
| Dec 23, 2025 | 59.90 | 60.10 | 59.10 | 59.90 | 59.90 | -0.33% | 10,019 |
| Dec 22, 2025 | 59.80 | 60.30 | 58.80 | 60.10 | 60.10 | 1.35% | 15,320 |
| Dec 19, 2025 | 59.30 | 59.70 | 57.90 | 59.30 | 59.30 | 0.85% | 52,629 |
| Dec 18, 2025 | 57.70 | 58.80 | 56.70 | 58.80 | 58.80 | 2.80% | 16,130 |
| Dec 17, 2025 | 57.60 | 58.10 | 56.60 | 57.20 | 57.20 | -1.21% | 44,855 |
| Dec 16, 2025 | 58.50 | 58.50 | 57.70 | 57.90 | 57.90 | -1.36% | 9,521 |
| Dec 15, 2025 | 59.10 | 59.20 | 57.80 | 58.70 | 58.70 | -0.84% | 16,811 |
| Dec 12, 2025 | 60.00 | 61.00 | 59.00 | 59.20 | 59.20 | - | 20,800 |
| Dec 11, 2025 | 59.30 | 60.20 | 58.30 | 59.20 | 59.20 | 1.02% | 21,422 |
| Dec 10, 2025 | 60.10 | 60.20 | 58.10 | 58.60 | 58.60 | -1.35% | 16,868 |
| Dec 9, 2025 | 59.80 | 60.50 | 58.70 | 59.40 | 59.40 | -0.83% | 20,271 |
| Dec 8, 2025 | 61.10 | 61.10 | 59.40 | 59.90 | 59.90 | -1.16% | 13,502 |
| Dec 5, 2025 | 60.90 | 61.90 | 60.00 | 60.60 | 60.60 | 0.66% | 27,514 |