Sensirion Holding AG (SWX:SENS)
Switzerland · Delayed Price · Currency is CHF 86.60
+1.70 (2.00%)
Jun 22, 2026, 5:31 PM CET
Sensirion Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 81.00 | 81.00 | 77.40 | 78.70 | 78.70 | -0.13% | 19,179 |
| Jun 11, 2026 | 80.60 | 81.10 | 77.70 | 78.80 | 78.80 | -2.23% | 28,318 |
| Jun 10, 2026 | 80.60 | 82.70 | 80.30 | 80.60 | 80.60 | -0.25% | 19,041 |
| Jun 9, 2026 | 81.50 | 82.30 | 79.80 | 80.80 | 80.80 | -0.37% | 30,808 |
| Jun 8, 2026 | 77.80 | 81.30 | 77.00 | 81.10 | 81.10 | -2.52% | 44,760 |
| Jun 5, 2026 | 87.10 | 87.10 | 82.50 | 83.20 | 83.20 | -5.02% | 53,145 |
| Jun 4, 2026 | 88.00 | 88.10 | 85.10 | 87.60 | 87.60 | -0.79% | 36,135 |
| Jun 3, 2026 | 85.60 | 89.10 | 85.20 | 88.30 | 88.30 | 0.46% | 51,636 |
| Jun 2, 2026 | 82.80 | 87.90 | 82.80 | 87.90 | 87.90 | 7.20% | 33,178 |
| 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 |