Sensirion Holding AG SENS
SIX · Switzerland · Electronic Technology
CHF 88.70+1.80 (+2.07%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 86.90 | +0.35% | CHF 85.80 | CHF 88.20 | CHF 85.80 | 21.43K |
| 2026-09-29 | CHF 86.60 | +3.34% | CHF 85.00 | CHF 88.40 | CHF 85.00 | 37.82K |
| 2026-09-28 | CHF 83.80 | +1.09% | CHF 81.50 | CHF 85.30 | CHF 81.50 | 21.75K |
| 2026-09-25 | CHF 82.90 | +0.24% | CHF 83.70 | CHF 84.10 | CHF 81.80 | 11.93K |
| 2026-09-24 | CHF 82.70 | -1.78% | CHF 85.50 | CHF 85.50 | CHF 82.70 | 22.24K |
| 2026-09-23 | CHF 84.20 | +0.96% | CHF 84.00 | CHF 85.90 | CHF 83.40 | 28.58K |
| 2026-09-22 | CHF 83.40 | +0.24% | CHF 84.00 | CHF 85.20 | CHF 83.00 | 32.11K |
| 2026-09-21 | CHF 83.20 | +6.67% | CHF 80.00 | CHF 83.20 | CHF 80.00 | 30.42K |
| 2026-09-18 | CHF 78.00 | +1.30% | CHF 73.70 | CHF 80.00 | CHF 73.70 | 43.83K |
| 2026-09-17 | CHF 77.00 | +3.08% | CHF 74.50 | CHF 77.30 | CHF 74.50 | 19.74K |
| 2026-09-16 | CHF 74.70 | +2.47% | CHF 73.00 | CHF 75.30 | CHF 72.70 | 16.13K |
| 2026-09-15 | CHF 72.90 | +0.69% | CHF 73.10 | CHF 73.40 | CHF 70.80 | 19.83K |
| 2026-09-14 | CHF 72.40 | -5.11% | CHF 78.00 | CHF 78.00 | CHF 72.00 | 20.93K |
| 2026-09-11 | CHF 76.30 | -1.04% | CHF 77.00 | CHF 77.60 | CHF 75.40 | 18.68K |
| 2026-09-10 | CHF 77.10 | -2.16% | CHF 77.80 | CHF 79.60 | CHF 76.30 | 18.25K |
| 2026-09-09 | CHF 78.80 | -1.75% | CHF 80.20 | CHF 80.20 | CHF 77.50 | 8.57K |
| 2026-09-08 | CHF 80.20 | +1.26% | CHF 78.60 | CHF 80.20 | CHF 77.00 | 13.93K |
| 2026-09-07 | CHF 79.20 | +1.15% | CHF 78.40 | CHF 79.70 | CHF 78.10 | 6.26K |
| 2026-09-04 | CHF 78.30 | +2.49% | CHF 76.90 | CHF 78.40 | CHF 76.70 | 10.66K |
| 2026-09-03 | CHF 76.40 | -0.39% | CHF 76.70 | CHF 77.10 | CHF 74.60 | 9.80K |
| 2026-09-02 | CHF 76.70 | -0.65% | CHF 76.30 | CHF 78.40 | CHF 75.00 | 15.90K |
| 2026-09-01 | CHF 77.20 | -4.69% | CHF 81.00 | CHF 81.00 | CHF 76.40 | 22.43K |
| 2026-08-31 | CHF 81.00 | -2.29% | CHF 82.30 | CHF 82.90 | CHF 79.70 | 21.40K |
| 2026-08-28 | CHF 82.90 | -0.96% | CHF 83.70 | CHF 84.00 | CHF 82.20 | 35.49K |
| 2026-08-27 | CHF 83.70 | +0.48% | CHF 83.00 | CHF 84.80 | CHF 82.80 | 16.64K |
| 2026-08-26 | CHF 83.30 | +0.73% | CHF 83.00 | CHF 85.80 | CHF 82.50 | 33.32K |
| 2026-08-25 | CHF 82.70 | +4.42% | CHF 79.70 | CHF 82.70 | CHF 79.70 | 27.62K |
| 2026-08-24 | CHF 79.20 | +0.38% | CHF 78.00 | CHF 79.50 | CHF 76.40 | 16.88K |
| 2026-08-21 | CHF 78.90 | +5.91% | CHF 76.50 | CHF 79.20 | CHF 76.30 | 22.91K |
| 2026-08-20 | CHF 74.50 | -3.50% | CHF 75.90 | CHF 77.20 | CHF 73.00 | 82.86K |
| 2026-08-19 | CHF 77.20 | -0.52% | CHF 82.00 | CHF 83.80 | CHF 77.20 | 55.84K |
| 2026-08-18 | CHF 77.60 | -2.14% | CHF 78.20 | CHF 79.20 | CHF 77.40 | 25.79K |
| 2026-08-17 | CHF 79.30 | -1.49% | CHF 81.40 | CHF 81.60 | CHF 78.50 | 18.21K |
| 2026-08-14 | CHF 80.50 | -0.25% | CHF 80.50 | CHF 82.40 | CHF 80.10 | 19.87K |
| 2026-08-13 | CHF 80.70 | +0.87% | CHF 80.80 | CHF 81.00 | CHF 79.50 | 15.69K |
| 2026-08-12 | CHF 80.00 | +0.63% | CHF 79.30 | CHF 81.10 | CHF 79.00 | 15.05K |
| 2026-08-11 | CHF 79.50 | +1.66% | CHF 78.00 | CHF 80.10 | CHF 77.50 | 13.52K |
| 2026-08-10 | CHF 78.20 | 0.00% | CHF 77.60 | CHF 79.20 | CHF 77.50 | 10.14K |
| 2026-08-07 | CHF 78.20 | -0.13% | CHF 78.30 | CHF 79.00 | CHF 77.20 | 15.90K |
| 2026-08-06 | CHF 78.30 | -0.63% | CHF 79.00 | CHF 79.40 | CHF 76.30 | 15.69K |
| 2026-08-05 | CHF 78.80 | +2.47% | CHF 77.20 | CHF 85.00 | CHF 77.20 | 28.62K |
| 2026-08-04 | CHF 76.90 | +5.20% | CHF 74.10 | CHF 77.50 | CHF 74.10 | 26.72K |
| 2026-08-03 | CHF 73.10 | +0.14% | CHF 74.50 | CHF 75.10 | CHF 72.30 | 14.11K |
| 2026-07-31 | CHF 73.00 | +0.27% | CHF 73.80 | CHF 75.50 | CHF 72.80 | 22.21K |
| 2026-07-30 | CHF 72.80 | +3.56% | CHF 71.60 | CHF 73.70 | CHF 69.90 | 18.33K |
| 2026-07-29 | CHF 70.30 | -2.09% | CHF 71.20 | CHF 72.10 | CHF 70.30 | 20.33K |
| 2026-07-28 | CHF 71.80 | -0.69% | CHF 71.40 | CHF 72.90 | CHF 70.60 | 15.51K |
| 2026-07-27 | CHF 72.30 | -0.82% | CHF 74.40 | CHF 74.60 | CHF 71.90 | 17.92K |
| 2026-07-24 | CHF 72.90 | -2.54% | CHF 74.00 | CHF 75.50 | CHF 72.40 | 20.09K |
| 2026-07-23 | CHF 74.80 | -0.80% | CHF 74.20 | CHF 75.60 | CHF 74.20 | 4.84K |
| 2026-07-22 | CHF 75.40 | -0.79% | CHF 76.20 | CHF 76.20 | CHF 73.20 | 9.25K |
| 2026-07-21 | CHF 76.00 | +7.65% | CHF 71.10 | CHF 76.00 | CHF 71.10 | 23.61K |
| 2026-07-20 | CHF 70.60 | -2.08% | CHF 71.20 | CHF 71.60 | CHF 69.90 | 24.38K |
| 2026-07-17 | CHF 72.10 | -0.96% | CHF 73.00 | CHF 73.00 | CHF 69.20 | 33.91K |
| 2026-07-16 | CHF 72.80 | -2.41% | CHF 74.40 | CHF 75.10 | CHF 71.80 | 31.00K |
| 2026-07-15 | CHF 74.60 | -0.93% | CHF 75.70 | CHF 76.80 | CHF 74.40 | 19.11K |
| 2026-07-14 | CHF 75.30 | +0.53% | CHF 73.60 | CHF 75.90 | CHF 73.60 | 11.00K |
| 2026-07-13 | CHF 74.90 | -0.93% | CHF 74.10 | CHF 75.00 | CHF 73.00 | 15.57K |
| 2026-07-10 | CHF 75.60 | -2.83% | CHF 77.70 | CHF 78.00 | CHF 75.40 | 17.93K |
| 2026-07-09 | CHF 77.80 | +3.18% | CHF 78.10 | CHF 80.00 | CHF 73.60 | 21.06K |
| 2026-07-08 | CHF 75.40 | -1.44% | CHF 75.80 | CHF 75.80 | CHF 73.20 | 24.98K |
| 2026-07-07 | CHF 76.50 | -4.97% | CHF 82.00 | CHF 82.00 | CHF 76.20 | 14.22K |
| 2026-07-06 | CHF 80.50 | -2.19% | CHF 80.80 | CHF 81.10 | CHF 78.00 | 17.56K |
| 2026-07-03 | CHF 82.30 | +1.48% | CHF 81.00 | CHF 83.20 | CHF 81.00 | 9.65K |
| 2026-07-02 | CHF 81.10 | +1.12% | CHF 79.40 | CHF 84.80 | CHF 77.10 | 33.52K |
| 2026-07-01 | CHF 80.20 | -0.62% | CHF 80.70 | CHF 83.00 | CHF 80.20 | 26.06K |
| 2026-06-30 | CHF 80.70 | +4.13% | CHF 79.00 | CHF 82.00 | CHF 78.20 | 34.86K |
| 2026-06-29 | CHF 77.50 | +1.57% | CHF 76.80 | CHF 78.20 | CHF 75.60 | 29.31K |
| 2026-06-26 | CHF 76.30 | -3.54% | CHF 78.40 | CHF 78.60 | CHF 76.30 | 27.58K |
| 2026-06-25 | CHF 79.10 | -1.13% | CHF 79.80 | CHF 81.50 | CHF 77.80 | 19.70K |
| 2026-06-24 | CHF 80.00 | -3.26% | CHF 83.60 | CHF 83.60 | CHF 79.20 | 21.74K |
| 2026-06-23 | CHF 82.70 | -4.50% | CHF 86.50 | CHF 86.50 | CHF 82.50 | 24.77K |
| 2026-06-22 | CHF 86.60 | +2.00% | CHF 85.90 | CHF 87.80 | CHF 85.10 | 18.93K |
| 2026-06-19 | CHF 84.90 | -0.12% | CHF 85.60 | CHF 87.40 | CHF 84.90 | 51.28K |
| 2026-06-18 | CHF 85.00 | +1.92% | CHF 84.00 | CHF 85.70 | CHF 83.10 | 24.27K |
| 2026-06-17 | CHF 83.40 | +1.46% | CHF 82.20 | CHF 84.00 | CHF 82.20 | 12.78K |
| 2026-06-16 | CHF 82.20 | -0.48% | CHF 83.60 | CHF 85.00 | CHF 82.10 | 31.88K |
| 2026-06-15 | CHF 82.60 | +4.96% | CHF 81.20 | CHF 83.40 | CHF 81.10 | 25.19K |
| 2026-06-12 | CHF 78.70 | -0.13% | CHF 81.00 | CHF 81.00 | CHF 77.40 | 19.18K |
| 2026-06-11 | CHF 78.80 | -2.23% | CHF 80.60 | CHF 81.10 | CHF 77.70 | 28.32K |
| 2026-06-10 | CHF 80.60 | -0.25% | CHF 80.60 | CHF 82.70 | CHF 80.30 | 19.04K |
| 2026-06-09 | CHF 80.80 | -0.37% | CHF 81.50 | CHF 82.30 | CHF 79.80 | 30.81K |
| 2026-06-08 | CHF 81.10 | -2.52% | CHF 77.80 | CHF 81.30 | CHF 77.00 | 44.76K |
| 2026-06-05 | CHF 83.20 | -5.02% | CHF 87.10 | CHF 87.10 | CHF 82.50 | 53.15K |
| 2026-06-04 | CHF 87.60 | -0.79% | CHF 88.00 | CHF 88.10 | CHF 85.10 | 36.14K |
| 2026-06-03 | CHF 88.30 | +0.46% | CHF 85.60 | CHF 89.10 | CHF 85.20 | 51.64K |
| 2026-06-02 | CHF 87.90 | +7.20% | CHF 82.80 | CHF 87.90 | CHF 82.80 | 33.18K |
| 2026-06-01 | CHF 82.00 | -2.03% | CHF 84.00 | CHF 84.40 | CHF 81.10 | 23.33K |
| 2026-05-29 | CHF 83.70 | +0.84% | CHF 83.00 | CHF 85.00 | CHF 82.50 | 54.36K |
| 2026-05-28 | CHF 83.00 | +3.75% | CHF 80.00 | CHF 83.00 | CHF 79.80 | 41.45K |