Sensorion SAS(DE:RFM0)
€7.75-0.65 (-8.82%)
DE:RFM0
Sensorion SAS historical prices
€7.75
At close:-0.65 (-8.82%)
Sensorion SAS (RFM0) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 8.40 | 8.40 | 7.75 | 7.75 | 7.75 | -8.82% | 0 | 0.00 |
| Nov 09, 2026 | 8.50 | 8.50 | 8.35 | 8.40 | 8.40 | -1.18% | 0 | 0.00 |
| Nov 06, 2026 | 8.80 | 8.80 | 8.50 | 8.50 | 8.50 | -4.49% | 0 | 0.00 |
| Nov 05, 2026 | 8.90 | 9.10 | 8.90 | 8.90 | 8.90 | -0.56% | 0 | 0.00 |
| Nov 04, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | +2.87% | 0 | 0.00 |
| Nov 03, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | 0 | 0.00 |
| Nov 02, 2026 | 8.35 | 8.85 | 8.35 | 8.85 | 8.85 | +6.63% | 0 | 0.00 |
| Oct 30, 2026 | 8.55 | 8.55 | 8.30 | 8.30 | 8.30 | -3.49% | 0 | 0.00 |
| Oct 29, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | +1.78% | 0 | 0.00 |
| Oct 28, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | +2.42% | 0 | 0.00 |
| Oct 27, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | -5.17% | 0 | 0.00 |
| Oct 23, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | 0 | 0.00 |
| Oct 22, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | 0 | 0.00 |
| Oct 21, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.21% | 0 | 0.00 |
| Oct 20, 2026 | 8.90 | 9.05 | 8.90 | 9.05 | 9.05 | +51.21% | 0 | 0.00 |
| Oct 19, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | +10.12% | 0 | 0.00 |
| Oct 16, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | +2.84% | 0 | 0.00 |
| Oct 15, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -4.95% | 0 | 0.00 |
| Oct 14, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -5.28% | 0 | 0.00 |
| Oct 13, 2026 | 5.51 | 5.87 | 5.51 | 5.87 | 5.87 | +5.29% | 0 | 0.00 |
| Oct 12, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | +0.36% | 0 | 0.00 |
| Oct 09, 2026 | 5.65 | 5.65 | 5.56 | 5.56 | 5.56 | -10.69% | 0 | 0.00 |
| Oct 08, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.56% | 0 | 0.00 |
| Oct 07, 2026 | 5.96 | 6.26 | 5.96 | 6.26 | 6.26 | +0.08% | 0 | 0.00 |
| Oct 06, 2026 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | -0.71% | 190 | 17.81 |
| Oct 05, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.24% | 0 | 0.00 |
| Oct 02, 2026 | 6.86 | 6.86 | 6.31 | 6.31 | 6.31 | -7.68% | 0 | 0.00 |
| Oct 01, 2026 | 6.97 | 6.97 | 6.84 | 6.84 | 6.84 | -16.39% | 0 | 0.00 |
| Sep 30, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | +4.94% | 1 | 0.09 |
| Sep 29, 2026 | 7.64 | 8.08 | 7.64 | 7.79 | 7.79 | +1.56% | 430 | 112.41 |
| Sep 28, 2026 | 7.11 | 7.68 | 7.11 | 7.67 | 7.67 | +7.50% | 1 | 0.26 |
| Sep 25, 2026 | 6.88 | 7.14 | 6.88 | 7.14 | 7.14 | -4.93% | 0 | 0.00 |
| Sep 24, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | +1.97% | 0 | 0.00 |
| Sep 23, 2026 | 8.06 | 8.25 | 7.36 | 7.36 | 7.36 | -8.34% | 30 | 9.00 |
| Sep 22, 2026 | 8.35 | 8.45 | 8.03 | 8.03 | 8.03 | -10.68% | 2 | 0.61 |
| Sep 21, 2026 | 8.95 | 9.15 | 8.95 | 8.99 | 8.99 | -1.21% | 208 | Infinity |
| Sep 18, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -3.54% | 0 | NaN |
| Sep 17, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -7.55% | 0 | NaN |
| Sep 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.88% | 0 | NaN |
| Sep 15, 2026 | 0.22 | 10.40 | 0.22 | 10.40 | 10.40 | +10.05% | 0 | NaN |
| Sep 14, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.28% | 0 | NaN |
| Sep 11, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -2.52% | 0 | NaN |
| Sep 10, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.00% | 0 | NaN |
| Sep 09, 2026 | 10.62 | 10.62 | 9.92 | 9.92 | 9.92 | -5.52% | 0 | NaN |
| Sep 08, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | +0.72% | 0 | NaN |
| Sep 07, 2026 | 10.42 | 10.42 | 10.42 | 10.43 | 10.43 | -3.47% | 0 | 0.00 |
| Sep 04, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.45% | 0 | 0.00 |
| Sep 03, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -3.56% | 0 | 0.00 |
| Sep 02, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.75% | 0 | 0.00 |
