Sensirion Holding AG (SWX:SENS)
Switzerland · Delayed Price · Currency is CHF 67.10
-1.00 (-1.47%)
Aug 27, 2025, 5:30 PM CET
Sensirion Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 68.00 | 68.30 | 67.00 | 67.10 | 67.10 | -1.47% | 2,476 |
| 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 |
| Aug 11, 2025 | 77.00 | 80.00 | 75.50 | 77.90 | 77.90 | -0.64% | 13,362 |
| Aug 8, 2025 | 78.50 | 78.80 | 77.80 | 78.40 | 78.40 | 0.26% | 13,034 |
| Aug 7, 2025 | 76.00 | 80.00 | 75.90 | 78.20 | 78.20 | 0.26% | 21,266 |
| Aug 6, 2025 | 81.50 | 81.60 | 77.60 | 78.00 | 78.00 | -4.41% | 14,100 |
| Aug 5, 2025 | 82.00 | 82.70 | 80.70 | 81.60 | 81.60 | 1.87% | 23,058 |
| Aug 4, 2025 | 77.00 | 81.00 | 76.90 | 80.10 | 80.10 | -1.23% | 29,950 |
| Jul 31, 2025 | 82.70 | 83.90 | 79.30 | 81.10 | 81.10 | -1.70% | 23,626 |
| Jul 30, 2025 | 83.40 | 83.40 | 81.00 | 82.50 | 82.50 | -1.08% | 11,378 |
| Jul 29, 2025 | 84.40 | 84.40 | 83.00 | 83.40 | 83.40 | -0.48% | 10,688 |
| Jul 28, 2025 | 83.90 | 85.00 | 83.10 | 83.80 | 83.80 | 1.58% | 21,447 |
| Jul 25, 2025 | 80.10 | 83.10 | 80.10 | 82.50 | 82.50 | 1.73% | 12,015 |
| Jul 24, 2025 | 82.40 | 82.40 | 80.20 | 81.10 | 81.10 | -0.49% | 10,804 |
| Jul 23, 2025 | 83.10 | 83.80 | 80.40 | 81.50 | 81.50 | -2.16% | 17,405 |
| Jul 22, 2025 | 84.30 | 84.40 | 82.60 | 83.30 | 83.30 | -1.07% | 15,205 |
| Jul 21, 2025 | 83.90 | 85.30 | 83.50 | 84.20 | 84.20 | 0.36% | 17,910 |
| Jul 18, 2025 | 84.90 | 85.90 | 83.50 | 83.90 | 83.90 | -1.06% | 11,850 |
| Jul 17, 2025 | 81.70 | 85.50 | 81.70 | 84.80 | 84.80 | 4.69% | 51,369 |
| Jul 16, 2025 | 80.50 | 82.30 | 80.00 | 81.00 | 81.00 | 0.12% | 25,729 |
| Jul 15, 2025 | 81.30 | 83.00 | 80.10 | 80.90 | 80.90 | -0.12% | 27,306 |
| Jul 14, 2025 | 81.00 | 82.10 | 79.50 | 81.00 | 81.00 | -2.29% | 24,073 |
| Jul 11, 2025 | 83.20 | 83.70 | 81.90 | 82.90 | 82.90 | -1.07% | 12,488 |
| Jul 10, 2025 | 79.90 | 83.90 | 79.60 | 83.80 | 83.80 | 5.14% | 35,836 |
| Jul 9, 2025 | 78.80 | 80.80 | 78.20 | 79.70 | 79.70 | 1.27% | 41,888 |
| Jul 8, 2025 | 77.10 | 78.80 | 77.10 | 78.70 | 78.70 | 0.25% | 8,152 |
| Jul 7, 2025 | 78.80 | 78.80 | 77.40 | 78.50 | 78.50 | -0.38% | 13,243 |
| Jul 4, 2025 | 77.50 | 78.90 | 76.80 | 78.80 | 78.80 | - | 12,834 |
| Jul 3, 2025 | 80.00 | 80.50 | 77.90 | 78.80 | 78.80 | -1.01% | 34,026 |
| Jul 2, 2025 | 80.50 | 82.00 | 78.50 | 79.60 | 79.60 | -0.38% | 23,727 |
| Jul 1, 2025 | 83.90 | 84.20 | 79.50 | 79.90 | 79.90 | -5.44% | 25,989 |
| Jun 30, 2025 | 80.00 | 85.60 | 80.00 | 84.50 | 84.50 | 7.37% | 95,460 |
| Jun 27, 2025 | 77.30 | 79.60 | 77.30 | 78.70 | 78.70 | 0.25% | 18,957 |
| Jun 26, 2025 | 78.00 | 78.60 | 77.40 | 78.50 | 78.50 | 0.90% | 26,342 |
| Jun 25, 2025 | 78.40 | 78.70 | 76.60 | 77.80 | 77.80 | 0.13% | 19,532 |
| Jun 24, 2025 | 78.00 | 78.90 | 77.50 | 77.70 | 77.70 | 1.83% | 31,810 |
| Jun 23, 2025 | 76.10 | 77.50 | 75.30 | 76.30 | 76.30 | -0.26% | 12,386 |
| Jun 20, 2025 | 76.00 | 78.40 | 75.90 | 76.50 | 76.50 | 0.66% | 62,952 |
| Jun 19, 2025 | 74.60 | 76.60 | 74.10 | 76.00 | 76.00 | -0.13% | 10,714 |
| Jun 18, 2025 | 76.50 | 76.50 | 75.00 | 76.10 | 76.10 | 0.79% | 15,557 |