Sensirion Holding AG (SWX:SENS)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
81.10
-1.40 (-1.70%)
Jul 31, 2025, 5:31 PM CET

Exscientia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202582.7083.9079.3081.1081.10-1.70%23,626
Jul 30, 202583.4083.4081.0082.5082.50-1.08%11,378
Jul 29, 202584.4084.4083.0083.4083.40-0.48%10,688
Jul 28, 202583.9085.0083.1083.8083.801.58%21,447
Jul 25, 202580.1083.1080.1082.5082.501.73%12,015
Jul 24, 202582.4082.4080.2081.1081.10-0.49%10,804
Jul 23, 202583.1083.8080.4081.5081.50-2.16%17,405
Jul 22, 202584.3084.4082.6083.3083.30-1.07%15,205
Jul 21, 202583.9085.3083.5084.2084.200.36%17,910
Jul 18, 202584.9085.9083.5083.9083.90-1.06%11,850
Jul 17, 202581.7085.5081.7084.8084.804.69%51,369
Jul 16, 202580.5082.3080.0081.0081.000.12%25,729
Jul 15, 202581.3083.0080.1080.9080.90-0.12%27,306
Jul 14, 202581.0082.1079.5081.0081.00-2.29%24,073
Jul 11, 202583.2083.7081.9082.9082.90-1.07%12,488
Jul 10, 202579.9083.9079.6083.8083.805.14%35,836
Jul 9, 202578.8080.8078.2079.7079.701.27%41,888
Jul 8, 202577.1078.8077.1078.7078.700.25%8,152
Jul 7, 202578.8078.8077.4078.5078.50-0.38%13,243
Jul 4, 202577.5078.9076.8078.8078.80-12,834
Jul 3, 202580.0080.5077.9078.8078.80-1.01%34,026
Jul 2, 202580.5082.0078.5079.6079.60-0.38%23,727
Jul 1, 202583.9084.2079.5079.9079.90-5.44%25,989
Jun 30, 202580.0085.6080.0084.5084.507.37%95,460
Jun 27, 202577.3079.6077.3078.7078.700.25%18,957
Jun 26, 202578.0078.6077.4078.5078.500.90%26,342
Jun 25, 202578.4078.7076.6077.8077.800.13%19,532
Jun 24, 202578.0078.9077.5077.7077.701.83%31,810
Jun 23, 202576.1077.5075.3076.3076.30-0.26%12,386
Jun 20, 202576.0078.4075.9076.5076.500.66%62,952
Jun 19, 202574.6076.6074.1076.0076.00-0.13%10,714
Jun 18, 202576.5076.5075.0076.1076.100.79%15,557
Jun 17, 202575.0077.2075.0075.5075.500.13%25,757
Jun 16, 202575.4077.7074.9075.4075.40-1.31%17,264
Jun 13, 202577.0077.1076.0076.4076.40-1.80%18,568
Jun 12, 202578.1079.7076.4077.8077.80-1.02%31,995
Jun 11, 202577.0079.6076.6078.6078.601.81%26,216
Jun 10, 202573.0077.7073.0077.2077.204.89%16,280
Jun 6, 202572.9073.7072.2073.6073.600.41%11,123
Jun 5, 202571.1073.9071.1073.3073.302.95%9,097
Jun 4, 202570.2072.5069.5071.2071.201.71%15,453
Jun 3, 202570.9071.3068.3070.0070.00-0.85%19,447
Jun 2, 202570.2071.4069.2070.6070.60-0.84%12,223
May 30, 202570.7072.6070.7071.2071.20-0.56%22,540
May 28, 202573.0073.0071.6071.6071.60-1.78%18,215
May 27, 202571.2073.2071.2072.9072.902.68%16,249
May 26, 202568.0072.2068.0071.0071.002.75%10,312
May 23, 202567.7071.0067.5069.1069.100.14%13,883
May 22, 202569.6069.6068.1069.0069.00-1.57%12,070
May 21, 202569.4070.5069.4070.1070.10-0.71%9,416