Sensirion Holding AG (SWX:SENS)
Switzerland · Delayed Price · Currency is CHF 60.70
+0.80 (1.34%)
Oct 21, 2025, 4:37 PM CET
Sensirion Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 64.60 | 66.00 | 64.40 | 64.60 | 64.60 | 1.57% | 29,168 |
| Sep 2, 2025 | 65.00 | 65.00 | 63.30 | 63.60 | 63.60 | -1.70% | 27,300 |
| Sep 1, 2025 | 66.00 | 66.70 | 64.50 | 64.70 | 64.70 | -1.97% | 21,613 |
| Aug 29, 2025 | 67.40 | 68.00 | 65.50 | 66.00 | 66.00 | -2.08% | 26,517 |
| Aug 28, 2025 | 67.00 | 68.20 | 67.00 | 67.40 | 67.40 | 0.45% | 19,451 |
| Aug 27, 2025 | 68.00 | 68.30 | 67.00 | 67.10 | 67.10 | -1.47% | 22,682 |
| Aug 26, 2025 | 68.60 | 69.10 | 67.00 | 68.10 | 68.10 | -0.44% | 29,537 |
| Aug 25, 2025 | 67.90 | 70.00 | 67.10 | 68.40 | 68.40 | 2.09% | 33,266 |
| Aug 22, 2025 | 64.50 | 68.40 | 64.00 | 67.00 | 67.00 | 4.69% | 79,901 |
| Aug 21, 2025 | 72.50 | 72.90 | 63.00 | 64.00 | 64.00 | -15.34% | 112,060 |
| Aug 20, 2025 | 81.00 | 84.40 | 73.60 | 75.60 | 75.60 | -0.92% | 124,349 |
| Aug 19, 2025 | 74.40 | 76.30 | 73.70 | 76.30 | 76.30 | 2.14% | 37,789 |
| Aug 18, 2025 | 76.00 | 76.40 | 73.70 | 74.70 | 74.70 | -0.93% | 14,413 |
| Aug 15, 2025 | 76.60 | 76.90 | 75.20 | 75.40 | 75.40 | -1.31% | 10,123 |
| Aug 14, 2025 | 78.30 | 78.30 | 76.30 | 76.40 | 76.40 | -1.80% | 11,288 |
| Aug 13, 2025 | 79.40 | 80.10 | 76.90 | 77.80 | 77.80 | -2.02% | 21,244 |
| Aug 12, 2025 | 78.10 | 79.40 | 76.90 | 79.40 | 79.40 | 1.93% | 12,469 |