Sensirion Holding AG (SWX:SENS)
Switzerland · Delayed Price · Currency is CHF 78.90
+4.40 (5.91%)
Aug 21, 2026, 5:31 PM CET
Sensirion Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 80.80 | 81.00 | 79.50 | 80.70 | 80.70 | 0.88% | 15,688 |
| Aug 12, 2026 | 79.30 | 81.10 | 79.00 | 80.00 | 80.00 | 0.63% | 15,049 |
| Aug 11, 2026 | 78.00 | 80.10 | 77.50 | 79.50 | 79.50 | 1.66% | 13,518 |
| Aug 10, 2026 | 77.60 | 79.20 | 77.50 | 78.20 | 78.20 | - | 10,141 |
| Aug 7, 2026 | 78.30 | 79.00 | 77.20 | 78.20 | 78.20 | -0.13% | 15,900 |
| Aug 6, 2026 | 79.00 | 79.40 | 76.30 | 78.30 | 78.30 | -0.63% | 15,694 |
| Aug 5, 2026 | 77.20 | 85.00 | 77.20 | 78.80 | 78.80 | 2.47% | 28,615 |
| Aug 4, 2026 | 74.10 | 77.50 | 74.10 | 76.90 | 76.90 | 5.20% | 26,722 |
| Aug 3, 2026 | 74.50 | 75.10 | 72.30 | 73.10 | 73.10 | 0.14% | 14,106 |
| Jul 31, 2026 | 73.80 | 75.50 | 72.80 | 73.00 | 73.00 | 0.27% | 22,211 |
| Jul 30, 2026 | 71.60 | 73.70 | 69.90 | 72.80 | 72.80 | 3.56% | 18,329 |
| Jul 29, 2026 | 71.20 | 72.10 | 70.30 | 70.30 | 70.30 | -2.09% | 20,326 |
| Jul 28, 2026 | 71.40 | 72.90 | 70.60 | 71.80 | 71.80 | -0.69% | 15,509 |
| Jul 27, 2026 | 74.40 | 74.60 | 71.90 | 72.30 | 72.30 | -0.82% | 17,920 |
| Jul 24, 2026 | 74.00 | 75.50 | 72.40 | 72.90 | 72.90 | -2.54% | 20,094 |
| Jul 23, 2026 | 74.20 | 75.60 | 74.20 | 74.80 | 74.80 | -0.80% | 4,842 |
| Jul 22, 2026 | 76.20 | 76.20 | 73.20 | 75.40 | 75.40 | -0.79% | 9,248 |
| Jul 21, 2026 | 71.10 | 76.00 | 71.10 | 76.00 | 76.00 | 7.65% | 23,608 |
| Jul 20, 2026 | 71.20 | 71.60 | 69.90 | 70.60 | 70.60 | -2.08% | 24,381 |
| Jul 17, 2026 | 73.00 | 73.00 | 69.20 | 72.10 | 72.10 | -0.96% | 33,908 |
| Jul 16, 2026 | 74.40 | 75.10 | 71.80 | 72.80 | 72.80 | -2.41% | 30,995 |
| Jul 15, 2026 | 75.70 | 76.80 | 74.40 | 74.60 | 74.60 | -0.93% | 19,111 |
| Jul 14, 2026 | 73.60 | 75.90 | 73.60 | 75.30 | 75.30 | 0.53% | 10,996 |
| Jul 13, 2026 | 74.10 | 75.00 | 73.00 | 74.90 | 74.90 | -0.93% | 15,572 |
| Jul 10, 2026 | 77.70 | 78.00 | 75.40 | 75.60 | 75.60 | -2.83% | 17,931 |
| Jul 9, 2026 | 78.10 | 80.00 | 73.60 | 77.80 | 77.80 | 3.18% | 21,058 |
| Jul 8, 2026 | 75.80 | 75.80 | 73.20 | 75.40 | 75.40 | -1.44% | 24,977 |
| Jul 7, 2026 | 82.00 | 82.00 | 76.20 | 76.50 | 76.50 | -4.97% | 14,215 |
| Jul 6, 2026 | 80.80 | 81.10 | 78.00 | 80.50 | 80.50 | -2.19% | 17,556 |
| Jul 3, 2026 | 81.00 | 83.20 | 81.00 | 82.30 | 82.30 | 1.48% | 9,649 |
| Jul 2, 2026 | 79.40 | 84.80 | 77.10 | 81.10 | 81.10 | 1.12% | 33,524 |
| Jul 1, 2026 | 80.70 | 83.00 | 80.20 | 80.20 | 80.20 | -0.62% | 26,064 |
| Jun 30, 2026 | 79.00 | 82.00 | 78.20 | 80.70 | 80.70 | 4.13% | 34,857 |
| Jun 29, 2026 | 76.80 | 78.20 | 75.60 | 77.50 | 77.50 | 1.57% | 29,305 |
| Jun 26, 2026 | 78.40 | 78.60 | 76.30 | 76.30 | 76.30 | -3.54% | 27,580 |
| Jun 25, 2026 | 79.80 | 81.50 | 77.80 | 79.10 | 79.10 | -1.13% | 19,703 |
| Jun 24, 2026 | 83.60 | 83.60 | 79.20 | 80.00 | 80.00 | -3.26% | 21,744 |
| Jun 23, 2026 | 86.50 | 86.50 | 82.50 | 82.70 | 82.70 | -4.50% | 24,769 |
| Jun 22, 2026 | 85.90 | 87.80 | 85.10 | 86.60 | 86.60 | 2.00% | 18,925 |
| Jun 19, 2026 | 85.60 | 87.40 | 84.90 | 84.90 | 84.90 | -0.12% | 51,284 |
| Jun 18, 2026 | 84.00 | 85.70 | 83.10 | 85.00 | 85.00 | 1.92% | 24,266 |
| Jun 17, 2026 | 82.20 | 84.00 | 82.20 | 83.40 | 83.40 | 1.46% | 12,776 |
| Jun 16, 2026 | 83.60 | 85.00 | 82.10 | 82.20 | 82.20 | -0.48% | 31,877 |
| Jun 15, 2026 | 81.20 | 83.40 | 81.10 | 82.60 | 82.60 | 4.96% | 25,194 |