Sensirion Holding AG(CH:SENS)
CHF 82.90+2.40 (+2.98%)
CH:SENS
Sensirion Holding AG historical prices
CHF 82.90
At close:+2.40 (+2.98%)
Want to see CH:SENS full AI Analyst Report?
Sensirion Holding AG (SENS) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 82.50 | 83.40 | 81.50 | 82.90 | 82.90 | +2.98% | 11,450 | 0.51 |
| Nov 10, 2026 | 80.60 | 82.70 | 80.10 | 80.50 | 80.50 | +5.23% | 14,095 | 0.63 |
| Nov 09, 2026 | 76.70 | 80.00 | 75.70 | 79.50 | 79.50 | +3.92% | 27,134 | 1.23 |
| Nov 06, 2026 | 75.60 | 78.20 | 75.00 | 76.50 | 76.50 | +1.19% | 19,840 | 0.90 |
| Nov 05, 2026 | 78.90 | 81.00 | 74.60 | 75.60 | 75.60 | -5.38% | 26,450 | 1.22 |
| Nov 04, 2026 | 83.70 | 84.20 | 78.70 | 79.90 | 79.90 | -3.15% | 22,543 | 1.04 |
| Nov 03, 2026 | 80.60 | 83.10 | 79.80 | 82.50 | 82.50 | -0.48% | 27,565 | 1.29 |
| Nov 02, 2026 | 85.00 | 85.00 | 82.20 | 82.90 | 82.90 | -1.66% | 19,752 | 0.92 |
| Oct 30, 2026 | 87.40 | 87.40 | 83.90 | 84.30 | 84.30 | -3.88% | 17,574 | 0.81 |
| Oct 29, 2026 | 87.00 | 88.20 | 86.70 | 87.70 | 87.70 | -0.11% | 9,573 | 0.44 |
| Oct 28, 2026 | 87.00 | 88.70 | 86.70 | 87.80 | 87.80 | -0.23% | 16,343 | 0.75 |
| Oct 27, 2026 | 84.40 | 88.00 | 84.40 | 88.00 | 88.00 | +3.29% | 8,248 | 0.37 |
| Oct 26, 2026 | 81.80 | 85.70 | 81.00 | 85.20 | 85.20 | +4.54% | 23,331 | 1.06 |
| Oct 23, 2026 | 82.10 | 82.50 | 80.20 | 81.50 | 81.50 | 0.00% | 8,760 | 0.40 |
| Oct 22, 2026 | 85.80 | 86.40 | 81.00 | 81.50 | 81.50 | -5.45% | 16,734 | 0.76 |
| Oct 21, 2026 | 85.00 | 87.60 | 84.90 | 86.20 | 86.20 | +3.23% | 18,063 | 0.82 |
| Oct 20, 2026 | 86.00 | 86.00 | 82.20 | 83.50 | 83.50 | -2.00% | 6,692 | 0.30 |
| Oct 19, 2026 | 84.20 | 86.10 | 84.00 | 85.20 | 85.20 | 0.00% | 10,192 | 0.46 |
| Oct 16, 2026 | 87.10 | 87.10 | 84.60 | 85.20 | 85.20 | -1.27% | 17,062 | 0.77 |
| Oct 15, 2026 | 89.60 | 89.60 | 83.80 | 86.30 | 86.30 | -3.68% | 19,421 | 0.87 |
| Oct 14, 2026 | 90.40 | 92.30 | 89.00 | 89.60 | 89.60 | +0.34% | 24,441 | 1.09 |
| Oct 13, 2026 | 88.60 | 89.30 | 86.20 | 89.30 | 89.30 | +0.79% | 18,245 | 0.81 |
| Oct 12, 2026 | 88.60 | 88.70 | 87.50 | 88.60 | 88.60 | +0.11% | 20,667 | 0.91 |
| Oct 09, 2026 | 89.10 | 90.70 | 88.50 | 88.50 | 88.50 | +0.45% | 13,935 | 0.62 |
| Oct 08, 2026 | 88.50 | 89.00 | 86.50 | 88.10 | 88.10 | -2.11% | 15,099 | 0.67 |
| Oct 07, 2026 | 91.30 | 91.30 | 88.60 | 90.00 | 90.00 | -2.28% | 18,480 | 0.82 |
| Oct 06, 2026 | 89.00 | 92.50 | 88.90 | 92.10 | 92.10 | +3.14% | 43,354 | 1.95 |
| Oct 05, 2026 | 94.30 | 94.30 | 89.30 | 89.30 | 89.30 | -5.30% | 32,336 | 1.46 |
| Oct 02, 2026 | 89.50 | 94.30 | 89.50 | 94.30 | 94.30 | +6.31% | 36,290 | 1.67 |
| Oct 01, 2026 | 87.50 | 89.00 | 86.30 | 88.70 | 88.70 | +2.07% | 20,681 | 0.95 |
| Sep 30, 2026 | 85.80 | 88.20 | 85.80 | 86.90 | 86.90 | +0.35% | 21,427 | 1.00 |
| Sep 29, 2026 | 85.00 | 88.40 | 85.00 | 86.60 | 86.60 | +3.34% | 37,815 | 1.76 |
| Sep 28, 2026 | 81.50 | 85.30 | 81.50 | 83.80 | 83.80 | +1.09% | 21,746 | 1.01 |
| Sep 25, 2026 | 83.70 | 84.10 | 81.80 | 82.90 | 82.90 | +0.24% | 11,934 | 0.55 |
| Sep 24, 2026 | 85.50 | 85.50 | 82.70 | 82.70 | 82.70 | -1.78% | 22,242 | 1.01 |
| Sep 23, 2026 | 84.00 | 85.90 | 83.40 | 84.20 | 84.20 | +0.96% | 28,577 | 1.30 |
| Sep 22, 2026 | 84.00 | 85.20 | 83.00 | 83.40 | 83.40 | +0.24% | 32,109 | 1.48 |
| Sep 21, 2026 | 80.00 | 83.20 | 80.00 | 83.20 | 83.20 | +6.67% | 30,423 | 1.41 |
| Sep 18, 2026 | 73.70 | 80.00 | 73.70 | 78.00 | 78.00 | +1.30% | 43,834 | 2.06 |
| Sep 17, 2026 | 74.50 | 77.30 | 74.50 | 77.00 | 77.00 | +3.08% | 19,738 | 0.93 |
| Sep 16, 2026 | 73.00 | 75.30 | 72.70 | 74.70 | 74.70 | +2.47% | 16,125 | 0.74 |
| Sep 15, 2026 | 73.10 | 73.40 | 70.80 | 72.90 | 72.90 | +0.69% | 19,834 | 0.90 |
| Sep 14, 2026 | 78.00 | 78.00 | 72.00 | 72.40 | 72.40 | -5.11% | 20,927 | 0.96 |
| Sep 11, 2026 | 77.00 | 77.60 | 75.40 | 76.30 | 76.30 | -1.04% | 18,683 | 0.85 |
| Sep 10, 2026 | 77.80 | 79.60 | 76.30 | 77.10 | 77.10 | -2.16% | 18,252 | 0.82 |
| Sep 09, 2026 | 80.20 | 80.20 | 77.50 | 78.80 | 78.80 | -1.75% | 8,568 | 0.38 |
| Sep 08, 2026 | 78.60 | 80.20 | 77.00 | 80.20 | 80.20 | +1.26% | 13,926 | 0.62 |
| Sep 07, 2026 | 78.40 | 79.70 | 78.10 | 79.20 | 79.20 | +1.15% | 6,260 | 0.28 |
| Sep 04, 2026 | 76.90 | 78.40 | 76.70 | 78.30 | 78.30 | +2.49% | 10,659 | 0.46 |
| Sep 03, 2026 | 76.70 | 77.10 | 74.60 | 76.40 | 76.40 | -0.39% | 9,804 | 0.42 |
