Sensirion Holding AG (SWX:SENS)
Switzerland · Delayed Price · Currency is CHF 59.30
-0.40 (-0.67%)
Mar 12, 2026, 5:30 PM CET
Sensirion Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 59.70 | 59.70 | 57.00 | 58.70 | - | -1.68% | 8,607 |
| Mar 11, 2026 | 57.00 | 61.20 | 56.70 | 59.70 | 59.70 | 2.75% | 58,581 |
| Mar 10, 2026 | 53.30 | 59.00 | 53.30 | 58.10 | 58.10 | 17.02% | 80,598 |
| Mar 9, 2026 | 50.00 | 51.10 | 49.50 | 49.65 | 49.65 | -3.22% | 30,080 |
| Mar 6, 2026 | 53.00 | 53.00 | 50.80 | 51.30 | 51.30 | -1.91% | 31,263 |
| Mar 5, 2026 | 54.80 | 55.20 | 52.20 | 52.30 | 52.30 | -5.25% | 30,659 |
| Mar 4, 2026 | 54.00 | 55.80 | 53.50 | 55.20 | 55.20 | 3.18% | 24,133 |
| Mar 3, 2026 | 54.50 | 54.70 | 52.80 | 53.50 | 53.50 | -3.08% | 23,260 |
| Mar 2, 2026 | 54.00 | 55.70 | 53.00 | 55.20 | 55.20 | -1.78% | 23,926 |
| Feb 27, 2026 | 57.60 | 57.60 | 55.20 | 56.20 | 56.20 | 0.36% | 18,769 |
| Feb 26, 2026 | 56.30 | 57.50 | 55.60 | 56.00 | 56.00 | 0.54% | 16,193 |
| Feb 25, 2026 | 55.90 | 56.20 | 55.30 | 55.70 | 55.70 | -0.89% | 13,000 |
| Feb 24, 2026 | 55.90 | 57.00 | 55.70 | 56.20 | 56.20 | - | 16,388 |
| Feb 23, 2026 | 55.50 | 57.60 | 54.70 | 56.20 | 56.20 | 0.72% | 20,116 |
| Feb 20, 2026 | 57.40 | 57.40 | 55.10 | 55.80 | 55.80 | -1.41% | 25,652 |
| 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 |