Sensirion Holding AG (SWX:SENS)
Switzerland · Delayed Price · Currency is CHF 81.50
-4.70 (-5.45%)
Oct 22, 2026, 5:30 PM CEST
Sensirion Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 85.80 | 86.40 | 81.00 | 81.50 | 81.50 | -5.45% | 16,735 |
| Oct 21, 2026 | 85.00 | 87.60 | 84.90 | 86.20 | 86.20 | 3.23% | 18,063 |
| Oct 20, 2026 | 86.00 | 86.00 | 82.20 | 83.50 | 83.50 | -2.00% | 6,692 |
| Oct 19, 2026 | 84.20 | 86.10 | 84.00 | 85.20 | 85.20 | - | 10,192 |
| Oct 16, 2026 | 87.10 | 87.10 | 84.60 | 85.20 | 85.20 | -1.27% | 17,062 |
| Oct 15, 2026 | 89.60 | 89.60 | 83.80 | 86.30 | 86.30 | -3.68% | 19,421 |
| Oct 14, 2026 | 90.40 | 92.30 | 89.00 | 89.60 | 89.60 | 0.34% | 24,441 |
| Oct 13, 2026 | 88.60 | 89.30 | 86.20 | 89.30 | 89.30 | 0.79% | 18,245 |
| Oct 12, 2026 | 88.60 | 88.70 | 87.50 | 88.60 | 88.60 | 0.11% | 20,667 |
| Oct 9, 2026 | 89.10 | 90.70 | 88.50 | 88.50 | 88.50 | 0.45% | 13,935 |
| Oct 8, 2026 | 88.50 | 89.00 | 86.50 | 88.10 | 88.10 | -2.11% | 15,099 |
| Oct 7, 2026 | 91.30 | 91.30 | 88.60 | 90.00 | 90.00 | -2.28% | 18,480 |
| Oct 6, 2026 | 89.00 | 92.50 | 88.90 | 92.10 | 92.10 | 3.14% | 43,354 |
| Oct 5, 2026 | 94.30 | 94.30 | 89.30 | 89.30 | 89.30 | -5.30% | 32,336 |
| Oct 2, 2026 | 89.50 | 94.30 | 89.50 | 94.30 | 94.30 | 6.31% | 36,290 |
| Oct 1, 2026 | 87.50 | 89.00 | 86.30 | 88.70 | 88.70 | 2.07% | 20,681 |
| Sep 30, 2026 | 85.80 | 88.20 | 85.80 | 86.90 | 86.90 | 0.35% | 21,427 |
| Sep 29, 2026 | 85.00 | 88.40 | 85.00 | 86.60 | 86.60 | 3.34% | 37,815 |
| Sep 28, 2026 | 81.50 | 85.30 | 81.50 | 83.80 | 83.80 | 1.09% | 21,746 |
| Sep 25, 2026 | 83.70 | 84.10 | 81.80 | 82.90 | 82.90 | 0.24% | 11,934 |
| Sep 24, 2026 | 85.50 | 85.50 | 82.70 | 82.70 | 82.70 | -1.78% | 22,242 |
| Sep 23, 2026 | 84.00 | 85.90 | 83.40 | 84.20 | 84.20 | 0.96% | 28,577 |
| Sep 22, 2026 | 84.00 | 85.20 | 83.00 | 83.40 | 83.40 | 0.24% | 32,109 |
| Sep 21, 2026 | 80.00 | 83.20 | 80.00 | 83.20 | 83.20 | 6.67% | 30,423 |
| Sep 18, 2026 | 73.70 | 80.00 | 73.70 | 78.00 | 78.00 | 1.30% | 43,834 |
| Sep 17, 2026 | 74.50 | 77.30 | 74.50 | 77.00 | 77.00 | 3.08% | 19,738 |
| Sep 16, 2026 | 73.00 | 75.30 | 72.70 | 74.70 | 74.70 | 2.47% | 16,125 |
| Sep 15, 2026 | 73.10 | 73.40 | 70.80 | 72.90 | 72.90 | 0.69% | 19,834 |
| Sep 14, 2026 | 78.00 | 78.00 | 72.00 | 72.40 | 72.40 | -5.11% | 20,927 |
| Sep 11, 2026 | 77.00 | 77.60 | 75.40 | 76.30 | 76.30 | -1.04% | 18,683 |
| Sep 10, 2026 | 77.80 | 79.60 | 76.30 | 77.10 | 77.10 | -2.16% | 18,252 |
| Sep 9, 2026 | 80.20 | 80.20 | 77.50 | 78.80 | 78.80 | -1.75% | 8,568 |
| Sep 8, 2026 | 78.60 | 80.20 | 77.00 | 80.20 | 80.20 | 1.26% | 13,926 |
| Sep 7, 2026 | 78.40 | 79.70 | 78.10 | 79.20 | 79.20 | 1.15% | 6,260 |
| Sep 4, 2026 | 76.90 | 78.40 | 76.70 | 78.30 | 78.30 | 2.49% | 10,659 |
| Sep 3, 2026 | 76.70 | 77.10 | 74.60 | 76.40 | 76.40 | -0.39% | 9,804 |
| Sep 2, 2026 | 76.30 | 78.40 | 75.00 | 76.70 | 76.70 | -0.65% | 15,899 |
| Sep 1, 2026 | 81.00 | 81.00 | 76.40 | 77.20 | 77.20 | -4.69% | 22,426 |
| Aug 31, 2026 | 82.30 | 82.90 | 79.70 | 81.00 | 81.00 | -2.29% | 21,403 |
| Aug 28, 2026 | 83.70 | 84.00 | 82.20 | 82.90 | 82.90 | -0.96% | 35,494 |
| Aug 27, 2026 | 83.00 | 84.80 | 82.80 | 83.70 | 83.70 | 0.48% | 16,635 |
| Aug 26, 2026 | 83.00 | 85.80 | 82.50 | 83.30 | 83.30 | 0.73% | 33,318 |
| Aug 25, 2026 | 79.70 | 82.70 | 79.70 | 82.70 | 82.70 | 4.42% | 27,622 |
| Aug 24, 2026 | 78.00 | 79.50 | 76.40 | 79.20 | 79.20 | 0.38% | 16,877 |
| Aug 21, 2026 | 76.50 | 79.20 | 76.30 | 78.90 | 78.90 | 5.91% | 22,911 |
| Aug 20, 2026 | 75.90 | 77.20 | 73.00 | 74.50 | 74.50 | -3.50% | 82,860 |
| Aug 19, 2026 | 82.00 | 83.80 | 77.20 | 77.20 | 77.20 | -0.52% | 55,844 |
| Aug 18, 2026 | 78.20 | 79.20 | 77.40 | 77.60 | 77.60 | -2.14% | 25,790 |
| Aug 17, 2026 | 81.40 | 81.60 | 78.50 | 79.30 | 79.30 | -1.49% | 18,213 |
| Aug 14, 2026 | 80.50 | 82.40 | 80.10 | 80.50 | 80.50 | -0.25% | 19,867 |