Sensirion Holding AG (SWX:SENS)
Switzerland · Delayed Price · Currency is CHF 82.90
+2.40 (2.98%)
Nov 11, 2026, 5:31 PM CET
Sensirion Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 82.50 | 83.40 | 81.50 | 82.90 | 82.90 | 2.98% | 11,463 |
| Nov 10, 2026 | 80.60 | 82.70 | 80.10 | 80.50 | 80.50 | 1.26% | 14,095 |
| Nov 9, 2026 | 76.70 | 80.00 | 75.70 | 79.50 | 79.50 | 3.92% | 27,134 |
| Nov 6, 2026 | 75.60 | 78.20 | 75.00 | 76.50 | 76.50 | 1.19% | 19,840 |
| Nov 5, 2026 | 78.90 | 81.00 | 74.60 | 75.60 | 75.60 | -5.38% | 26,450 |
| Nov 4, 2026 | 83.70 | 84.20 | 78.70 | 79.90 | 79.90 | -3.15% | 22,543 |
| Nov 3, 2026 | 80.60 | 83.10 | 79.80 | 82.50 | 82.50 | -0.48% | 27,565 |
| Nov 2, 2026 | 85.00 | 85.00 | 82.20 | 82.90 | 82.90 | -1.66% | 19,752 |
| Oct 30, 2026 | 87.40 | 87.40 | 83.90 | 84.30 | 84.30 | -3.88% | 17,574 |
| Oct 29, 2026 | 87.00 | 88.20 | 86.70 | 87.70 | 87.70 | -0.11% | 9,573 |
| Oct 28, 2026 | 87.00 | 88.70 | 86.70 | 87.80 | 87.80 | -0.23% | 16,343 |
| Oct 27, 2026 | 84.40 | 88.00 | 84.40 | 88.00 | 88.00 | 3.29% | 8,248 |
| Oct 26, 2026 | 81.80 | 85.70 | 81.00 | 85.20 | 85.20 | 4.54% | 23,331 |
| Oct 23, 2026 | 82.10 | 82.50 | 80.20 | 81.50 | 81.50 | - | 8,760 |
| Oct 22, 2026 | 85.80 | 86.40 | 81.00 | 81.50 | 81.50 | -5.45% | 16,734 |
| 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 |