Sensirion Holding AG (SWX:SENS)
Switzerland · Delayed Price · Currency is CHF 87.90
+5.90 (7.20%)
Jun 2, 2026, 5:30 PM CET
Sensirion Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 82.80 | 84.30 | 82.80 | 83.30 | - | 1.59% | 3,738 |
| Jun 1, 2026 | 84.00 | 84.40 | 81.10 | 82.00 | 82.00 | -2.03% | 23,328 |
| May 29, 2026 | 83.00 | 85.00 | 82.50 | 83.70 | 83.70 | 0.84% | 54,363 |
| May 28, 2026 | 80.00 | 83.00 | 79.80 | 83.00 | 83.00 | 3.75% | 41,447 |
| May 27, 2026 | 80.00 | 82.80 | 79.20 | 80.00 | 80.00 | -2.79% | 27,924 |
| May 26, 2026 | 83.00 | 83.10 | 80.90 | 82.30 | 82.30 | 0.98% | 29,275 |
| May 22, 2026 | 80.00 | 81.50 | 78.70 | 81.50 | 81.50 | 3.56% | 56,138 |
| May 21, 2026 | 79.50 | 80.80 | 78.70 | 78.70 | 78.70 | -1.25% | 37,349 |
| May 20, 2026 | 77.40 | 80.80 | 77.20 | 79.70 | 79.70 | 4.05% | 33,889 |
| May 19, 2026 | 78.00 | 81.60 | 76.30 | 76.60 | 76.60 | -1.79% | 47,281 |
| May 18, 2026 | 77.60 | 80.30 | 77.60 | 78.00 | 78.00 | -1.27% | 36,926 |
| May 15, 2026 | 78.70 | 80.60 | 77.90 | 79.00 | 79.00 | -0.25% | 29,387 |
| May 13, 2026 | 74.70 | 79.40 | 74.70 | 79.20 | 79.20 | 7.03% | 44,364 |
| May 12, 2026 | 75.60 | 75.60 | 74.00 | 74.00 | 74.00 | -3.14% | 20,378 |
| May 11, 2026 | 74.30 | 76.40 | 73.50 | 76.40 | 76.40 | 3.95% | 42,684 |
| May 8, 2026 | 72.00 | 74.10 | 71.60 | 73.50 | 73.50 | 2.08% | 33,991 |
| May 7, 2026 | 71.50 | 73.10 | 71.20 | 72.00 | 72.00 | 1.84% | 44,384 |
| May 6, 2026 | 72.50 | 73.10 | 70.40 | 70.70 | 70.70 | -2.21% | 31,262 |
| May 5, 2026 | 69.60 | 72.30 | 69.10 | 72.30 | 72.30 | 3.73% | 36,751 |
| May 4, 2026 | 66.00 | 70.40 | 66.00 | 69.70 | 69.70 | 3.41% | 48,455 |
| Apr 30, 2026 | 66.20 | 68.50 | 64.90 | 67.40 | 67.40 | - | 33,226 |
| Apr 29, 2026 | 66.40 | 68.70 | 66.40 | 67.40 | 67.40 | 0.15% | 19,317 |
| Apr 28, 2026 | 68.00 | 68.50 | 66.70 | 67.30 | 67.30 | -0.44% | 27,019 |
| Apr 27, 2026 | 68.50 | 68.80 | 67.20 | 67.60 | 67.60 | -1.17% | 35,203 |
| Apr 24, 2026 | 67.00 | 69.40 | 66.90 | 68.40 | 68.40 | -1.72% | 24,269 |
| Apr 23, 2026 | 69.20 | 69.90 | 68.70 | 69.60 | 69.60 | 0.58% | 25,592 |
| Apr 22, 2026 | 70.70 | 71.80 | 69.20 | 69.20 | 69.20 | -2.12% | 17,435 |
| Apr 21, 2026 | 70.30 | 71.10 | 69.00 | 70.70 | 70.70 | 1.29% | 29,121 |
| Apr 20, 2026 | 70.50 | 71.90 | 69.10 | 69.80 | 69.80 | -3.06% | 25,242 |
| Apr 17, 2026 | 68.90 | 72.70 | 68.80 | 72.00 | 72.00 | 4.80% | 29,519 |
| Apr 16, 2026 | 69.40 | 70.30 | 68.40 | 68.70 | 68.70 | -0.58% | 28,205 |
| Apr 15, 2026 | 69.90 | 71.40 | 69.00 | 69.10 | 69.10 | -0.43% | 52,882 |
| Apr 14, 2026 | 66.40 | 70.60 | 66.40 | 69.40 | 69.40 | 5.79% | 61,530 |
| Apr 13, 2026 | 63.40 | 65.60 | 63.10 | 65.60 | 65.60 | 1.86% | 30,001 |
| Apr 10, 2026 | 62.80 | 65.20 | 62.50 | 64.40 | 64.40 | 3.37% | 26,922 |
| Apr 9, 2026 | 62.30 | 62.60 | 59.40 | 62.30 | 62.30 | -0.32% | 14,812 |
| Apr 8, 2026 | 62.20 | 63.60 | 61.60 | 62.50 | 62.50 | 5.22% | 31,752 |
| Apr 7, 2026 | 60.40 | 62.30 | 59.40 | 59.40 | 59.40 | -1.66% | 24,591 |
| Apr 2, 2026 | 59.90 | 60.80 | 59.00 | 60.40 | 60.40 | -0.98% | 30,740 |
| Apr 1, 2026 | 60.00 | 61.30 | 58.70 | 61.00 | 61.00 | 2.87% | 28,667 |
| Mar 31, 2026 | 57.60 | 59.50 | 57.00 | 59.30 | 59.30 | 2.60% | 26,912 |
| Mar 30, 2026 | 57.40 | 58.90 | 56.50 | 57.80 | 57.80 | - | 22,952 |
| Mar 27, 2026 | 58.60 | 58.60 | 56.30 | 57.80 | 57.80 | -2.20% | 30,761 |
| Mar 26, 2026 | 58.70 | 59.10 | 57.10 | 59.10 | 59.10 | 1.72% | 25,430 |
| Mar 25, 2026 | 56.90 | 58.20 | 56.20 | 58.10 | 58.10 | 4.12% | 24,314 |
| Mar 24, 2026 | 55.50 | 56.40 | 54.20 | 55.80 | 55.80 | 0.36% | 20,155 |
| Mar 23, 2026 | 52.70 | 57.50 | 52.10 | 55.60 | 55.60 | 2.58% | 40,879 |
| Mar 20, 2026 | 55.00 | 55.20 | 54.00 | 54.20 | 54.20 | -0.55% | 44,567 |
| Mar 19, 2026 | 56.00 | 56.00 | 54.40 | 54.50 | 54.50 | -4.05% | 41,095 |
| Mar 18, 2026 | 57.70 | 58.50 | 56.50 | 56.80 | 56.80 | -0.35% | 64,609 |