Sensorion SAS ALSEN
EURONEXT · France · Health Technology
€7.14-0.15 (-2.02%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €7.14 | -2.02% | €7.35 | €7.46 | €7.14 | 15.95K |
| 2026-09-30 | €7.28 | -7.04% | €7.84 | €7.84 | €7.17 | 24.69K |
| 2026-09-29 | €7.84 | -0.94% | €8.06 | €8.24 | €7.81 | 22.60K |
| 2026-09-28 | €7.91 | +6.99% | €7.46 | €8.06 | €7.41 | 33.11K |
| 2026-09-25 | €7.39 | +3.83% | €7.14 | €7.59 | €7.12 | 19.21K |
| 2026-09-24 | €7.12 | -9.30% | €7.85 | €7.97 | €7.09 | 42.54K |
| 2026-09-23 | €7.85 | -5.65% | €8.22 | €8.80 | €7.40 | 72.74K |
| 2026-09-22 | €8.32 | -3.59% | €8.63 | €8.79 | €8.24 | 12.45K |
| 2026-09-21 | €8.63 | -6.06% | €9.20 | €9.30 | €8.63 | 14.18K |
| 2026-09-18 | €9.19 | -2.29% | €9.40 | €9.68 | €9.19 | 14.40K |
| 2026-09-17 | €9.40 | -3.07% | €9.50 | €9.80 | €9.40 | 16.00K |
| 2026-09-16 | €9.70 | +4,154.39% | €10.86 | €10.86 | €9.70 | 9.58K |
| 2026-09-15 | €0.23 | -97.90% | €10.50 | €10.55 | €9.45 | 9.80K |
| 2026-09-14 | €10.88 | -4.61% | €11.40 | €11.40 | €10.30 | 27.94K |
| 2026-09-11 | €11.40 | -1.94% | €11.52 | €11.60 | €11.10 | 14.65K |
| 2026-09-10 | €11.63 | -2.52% | €12.00 | €12.25 | €11.60 | 8.68K |
| 2026-09-09 | €11.93 | -5.92% | €12.27 | €12.48 | €11.90 | 11.22K |
| 2026-09-08 | €12.68 | +1.40% | €12.85 | €12.85 | €12.27 | 9.41K |
| 2026-09-07 | €12.50 | +0.60% | €12.43 | €12.68 | €12.25 | 11.30K |
| 2026-09-04 | €12.43 | -2.93% | €12.80 | €12.90 | €11.90 | 24.13K |
| 2026-09-03 | €12.80 | -0.39% | €13.50 | €13.68 | €12.50 | 23.63K |
| 2026-09-02 | €12.85 | -3.38% | €13.20 | €13.20 | €12.75 | 12.90K |
| 2026-09-01 | €13.30 | -1.12% | €13.50 | €13.50 | €13.20 | 8.81K |
| 2026-08-31 | €13.45 | -1.10% | €13.60 | €13.70 | €13.30 | 4.52K |
| 2026-08-28 | €13.60 | -0.73% | €13.75 | €13.98 | €13.50 | 6.98K |
| 2026-08-27 | €13.70 | +0.37% | €13.60 | €13.73 | €13.43 | 8.32K |
| 2026-08-26 | €13.65 | -1.80% | €14.20 | €14.20 | €13.55 | 6.80K |
| 2026-08-25 | €13.90 | +2.21% | €13.50 | €14.00 | €13.25 | 9.75K |
| 2026-08-24 | €13.60 | -1.09% | €13.50 | €13.70 | €13.20 | 11.33K |
| 2026-08-21 | €13.75 | -1.08% | €13.85 | €13.88 | €13.50 | 7.77K |
| 2026-08-20 | €13.90 | -4.30% | €14.50 | €14.50 | €13.77 | 13.82K |
| 2026-08-19 | €14.52 | +1.93% | €14.10 | €14.57 | €14.00 | 9.67K |
| 2026-08-18 | €14.25 | -3.39% | €14.82 | €14.85 | €14.00 | 12.89K |
| 2026-08-17 | €14.75 | +2.43% | €14.38 | €14.95 | €14.15 | 34.85K |
| 2026-08-14 | €14.40 | -0.35% | €14.60 | €14.60 | €14.18 | 12.57K |
| 2026-08-13 | €14.45 | +1.94% | €14.30 | €14.98 | €14.18 | 22.86K |
| 2026-08-12 | €14.18 | -2.24% | €14.65 | €14.65 | €14.13 | 14.33K |
| 2026-08-11 | €14.50 | -0.85% | €14.80 | €14.90 | €14.50 | 11.44K |
| 2026-08-10 | €14.63 | +1.21% | €14.23 | €15.00 | €14.05 | 11.24K |
| 2026-08-07 | €14.45 | +1.58% | €14.40 | €14.50 | €14.02 | 14.41K |
| 2026-08-06 | €14.23 | -2.90% | €14.80 | €14.80 | €14.10 | 14.50K |
| 2026-08-05 | €14.65 | +1.56% | €14.60 | €14.88 | €14.35 | 18.77K |
| 2026-08-04 | €14.43 | +3.78% | €14.05 | €14.52 | €14.00 | 17.41K |
| 2026-08-03 | €13.90 | -2.11% | €13.80 | €14.07 | €13.55 | 18.45K |
| 2026-07-31 | €14.20 | +2.53% | €14.00 | €14.30 | €13.75 | 19.80K |
| 2026-07-30 | €13.85 | -1.07% | €13.95 | €13.95 | €12.85 | 28.05K |
| 2026-07-29 | €14.00 | -7.28% | €14.90 | €14.90 | €13.43 | 74.18K |
| 2026-07-28 | €15.10 | +2.55% | €14.82 | €15.70 | €14.20 | 66.45K |
| 2026-07-27 | €14.73 | +8.47% | €13.60 | €14.90 | €13.43 | 24.48K |
| 2026-07-24 | €13.57 | +1.50% | €13.90 | €13.90 | €13.23 | 13.44K |
| 2026-07-23 | €13.38 | +2.88% | €13.10 | €13.82 | €12.93 | 26.26K |
| 2026-07-22 | €13.00 | -0.19% | €13.10 | €13.10 | €12.77 | 9.89K |
| 2026-07-21 | €13.02 | +5.25% | €12.38 | €13.10 | €12.38 | 11.45K |
| 2026-07-20 | €12.38 | -4.81% | €13.00 | €13.00 | €12.38 | 9.67K |
| 2026-07-17 | €13.00 | -3.35% | €13.45 | €13.45 | €12.55 | 13.14K |
| 2026-07-16 | €13.45 | -0.37% | €13.57 | €14.00 | €12.85 | 22.25K |
| 2026-07-15 | €13.50 | +3.85% | €12.98 | €13.50 | €12.80 | 5.18K |
| 2026-07-14 | €13.00 | 0.00% | €12.85 | €13.35 | €12.70 | 11.96K |
| 2026-07-13 | €13.00 | 0.00% | €13.00 | €13.02 | €12.80 | 5.15K |
| 2026-07-10 | €13.00 | +0.78% | €12.90 | €13.30 | €12.68 | 12.58K |
| 2026-07-09 | €12.90 | +3.20% | €13.00 | €13.10 | €12.52 | 17.37K |
| 2026-07-08 | €12.50 | 0.00% | €12.50 | €12.70 | €12.40 | 15.28K |
| 2026-07-07 | €12.50 | -3.10% | €13.10 | €13.18 | €12.45 | 13.72K |
| 2026-07-06 | €12.90 | -0.77% | €13.00 | €13.82 | €12.50 | 21.08K |
| 2026-07-03 | €13.00 | +2.56% | €12.80 | €13.15 | €12.68 | 14.90K |
| 2026-07-02 | €12.68 | 0.00% | €12.80 | €12.95 | €12.38 | 9.83K |
| 2026-07-01 | €12.68 | +7.19% | €12.00 | €12.75 | €11.70 | 20.33K |
| 2026-06-30 | €11.82 | +1.94% | €11.80 | €12.00 | €11.60 | 15.98K |
| 2026-06-29 | €11.60 | -1.07% | €11.73 | €12.13 | €11.52 | 9.90K |
| 2026-06-26 | €11.73 | 0.00% | €11.68 | €11.73 | €11.10 | 18.40K |
| 2026-06-25 | €11.73 | -2.70% | €12.10 | €12.10 | €11.40 | 16.11K |
| 2026-06-24 | €12.05 | -2.82% | €12.50 | €12.50 | €11.82 | 14.76K |
| 2026-06-23 | €12.40 | +1.02% | €12.30 | €12.85 | €12.05 | 26.56K |
| 2026-06-22 | €12.27 | -4.66% | €13.00 | €13.00 | €11.80 | 44.34K |
| 2026-06-19 | €12.88 | +11.47% | €11.65 | €13.18 | €11.55 | 54.73K |
| 2026-06-18 | €11.55 | -5.71% | €12.25 | €12.30 | €11.30 | 32.63K |
| 2026-06-17 | €12.25 | -1.80% | €12.65 | €12.65 | €11.85 | 27.64K |
| 2026-06-16 | €12.48 | -0.99% | €12.70 | €13.00 | €12.32 | 29.77K |
| 2026-06-15 | €12.60 | -3.08% | €13.15 | €13.32 | €12.13 | 82.44K |
| 2026-06-12 | €13.00 | -6.64% | €14.63 | €14.68 | €13.00 | 55.76K |
| 2026-06-11 | €13.93 | -8.24% | €15.20 | €15.40 | €13.75 | 106.95K |
| 2026-06-10 | €15.18 | -16.39% | €18.50 | €18.55 | €13.95 | 195.00K |
| 2026-06-09 | €18.15 | -2.94% | €18.80 | €18.90 | €18.05 | 14.84K |
| 2026-06-08 | €18.70 | -0.93% | €18.75 | €19.10 | €18.48 | 14.05K |
| 2026-06-05 | €18.88 | -2.45% | €19.30 | €19.70 | €18.80 | 19.16K |
| 2026-06-04 | €19.35 | -1.78% | €19.77 | €20.20 | €19.15 | 38.76K |
| 2026-06-03 | €19.70 | -6.86% | €20.80 | €20.80 | €19.50 | 37.18K |
| 2026-06-02 | €21.15 | -1.97% | €21.40 | €21.75 | €20.58 | 28.62K |
| 2026-06-01 | €21.58 | +7.61% | €20.73 | €22.17 | €20.15 | 56.12K |
| 2026-05-29 | €20.05 | +2.04% | €19.90 | €21.30 | €19.65 | 46.14K |