Sensirion Holding AG (SWX:SENS)
Switzerland · Delayed Price · Currency is CHF 56.50
-1.90 (-3.25%)
Nov 12, 2025, 5:30 PM CET
Sensirion Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 58.90 | 58.90 | 56.10 | 56.50 | 56.50 | -3.25% | 23,299 |
| Nov 11, 2025 | 59.10 | 59.10 | 57.80 | 58.40 | 58.40 | 1.92% | 16,756 |
| Nov 10, 2025 | 59.20 | 59.80 | 57.30 | 57.30 | 57.30 | - | 35,836 |
| Nov 7, 2025 | 57.00 | 57.70 | 56.10 | 57.30 | 57.30 | 1.60% | 27,572 |
| Nov 6, 2025 | 56.70 | 57.40 | 56.30 | 56.40 | 56.40 | -0.70% | 26,812 |
| Nov 5, 2025 | 55.60 | 57.10 | 55.00 | 56.80 | 56.80 | 1.61% | 19,403 |
| Nov 4, 2025 | 56.60 | 57.10 | 55.50 | 55.90 | 55.90 | -2.78% | 15,216 |
| Nov 3, 2025 | 58.70 | 58.80 | 57.50 | 57.50 | 57.50 | -0.35% | 9,086 |
| Oct 31, 2025 | 57.50 | 58.20 | 57.00 | 57.70 | 57.70 | -0.52% | 18,353 |
| Oct 30, 2025 | 58.10 | 58.60 | 57.40 | 58.00 | 58.00 | -0.17% | 11,433 |
| Oct 29, 2025 | 58.00 | 58.70 | 57.60 | 58.10 | 58.10 | 0.17% | 12,578 |
| Oct 28, 2025 | 58.50 | 58.90 | 57.70 | 58.00 | 58.00 | -1.69% | 19,613 |
| Oct 27, 2025 | 59.60 | 60.10 | 58.90 | 59.00 | 59.00 | -1.01% | 9,300 |
| Oct 24, 2025 | 60.50 | 61.00 | 59.20 | 59.60 | 59.60 | -0.67% | 7,728 |
| Oct 23, 2025 | 60.40 | 60.90 | 59.40 | 60.00 | 60.00 | 0.50% | 9,318 |
| Oct 22, 2025 | 60.70 | 60.70 | 59.60 | 59.70 | 59.70 | -1.97% | 8,146 |
| Oct 21, 2025 | 59.90 | 61.10 | 59.70 | 60.90 | 60.90 | 1.67% | 11,602 |
| Oct 20, 2025 | 59.50 | 60.20 | 59.00 | 59.90 | 59.90 | 1.35% | 19,354 |
| Oct 17, 2025 | 58.80 | 59.90 | 58.00 | 59.10 | 59.10 | -1.34% | 18,346 |
| Oct 16, 2025 | 61.10 | 61.10 | 59.80 | 59.90 | 59.90 | -1.16% | 13,314 |
| Oct 15, 2025 | 60.10 | 61.10 | 60.10 | 60.60 | 60.60 | 1.85% | 19,257 |
| Oct 14, 2025 | 61.10 | 61.60 | 59.20 | 59.50 | 59.50 | -4.19% | 27,205 |
| Oct 13, 2025 | 62.40 | 63.40 | 61.80 | 62.10 | 62.10 | -0.48% | 11,177 |
| Oct 10, 2025 | 64.50 | 64.80 | 62.40 | 62.40 | 62.40 | -2.65% | 15,394 |
| Oct 9, 2025 | 64.00 | 65.10 | 63.50 | 64.10 | 64.10 | 0.47% | 13,450 |
| Oct 8, 2025 | 64.90 | 64.90 | 62.80 | 63.80 | 63.80 | 0.95% | 18,722 |
| Oct 7, 2025 | 65.00 | 65.00 | 63.20 | 63.20 | 63.20 | -1.40% | 20,523 |
| Oct 6, 2025 | 63.70 | 64.50 | 62.80 | 64.10 | 64.10 | 1.26% | 23,187 |
| Oct 3, 2025 | 63.50 | 63.80 | 62.80 | 63.30 | 63.30 | 0.48% | 11,278 |
| Oct 2, 2025 | 63.90 | 64.40 | 62.50 | 63.00 | 63.00 | 2.44% | 17,123 |
| Oct 1, 2025 | 59.30 | 61.50 | 59.30 | 61.50 | 61.50 | 2.67% | 44,271 |
| Sep 30, 2025 | 60.00 | 60.70 | 59.60 | 59.90 | 59.90 | -0.66% | 12,066 |
| Sep 29, 2025 | 61.90 | 61.90 | 60.10 | 60.30 | 60.30 | -0.82% | 12,165 |
| Sep 26, 2025 | 61.40 | 62.50 | 60.40 | 60.80 | 60.80 | -2.25% | 16,328 |
| Sep 25, 2025 | 62.00 | 62.90 | 61.60 | 62.20 | 62.20 | -0.64% | 24,473 |
| Sep 24, 2025 | 62.60 | 63.60 | 62.30 | 62.60 | 62.60 | -2.34% | 12,023 |
| Sep 23, 2025 | 61.80 | 64.50 | 61.80 | 64.10 | 64.10 | 1.75% | 14,323 |
| Sep 22, 2025 | 62.80 | 63.30 | 61.60 | 63.00 | 63.00 | 0.96% | 18,399 |
| Sep 19, 2025 | 64.40 | 64.40 | 62.20 | 62.40 | 62.40 | -3.11% | 45,956 |
| Sep 18, 2025 | 62.90 | 65.30 | 62.80 | 64.40 | 64.40 | 3.04% | 18,611 |
| Sep 17, 2025 | 63.00 | 63.50 | 62.30 | 62.50 | 62.50 | -1.11% | 7,871 |
| Sep 16, 2025 | 64.00 | 65.20 | 63.20 | 63.20 | 63.20 | -0.78% | 14,215 |
| Sep 15, 2025 | 64.40 | 65.60 | 63.50 | 63.70 | 63.70 | 0.16% | 28,035 |
| Sep 12, 2025 | 65.10 | 65.50 | 62.50 | 63.60 | 63.60 | 0.63% | 34,934 |
| Sep 11, 2025 | 63.00 | 64.10 | 62.40 | 63.20 | 63.20 | -0.47% | 19,671 |
| Sep 10, 2025 | 64.30 | 65.00 | 63.00 | 63.50 | 63.50 | -0.78% | 12,602 |
| Sep 9, 2025 | 63.70 | 64.60 | 62.50 | 64.00 | 64.00 | 0.47% | 24,067 |
| Sep 8, 2025 | 63.70 | 64.60 | 62.70 | 63.70 | 63.70 | 0.63% | 17,079 |
| Sep 5, 2025 | 65.30 | 65.30 | 62.80 | 63.30 | 63.30 | - | 25,415 |
| Sep 4, 2025 | 63.80 | 64.60 | 63.10 | 63.30 | 63.30 | -2.01% | 26,504 |