Skip to main content
Sensorion SA (EPA:ALSEN)
France flag France · Delayed Price · Currency is EUR
0.403
-0.024 (-5.62%)
Mar 6, 2026, 5:35 PM CET

Sensorion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.440.440.410.41--3.98%1,880,307
Mar 5, 20260.380.450.370.430.4313.87%6,665,404
Mar 4, 20260.370.390.370.380.382.18%2,357,063
Mar 3, 20260.400.400.360.370.37-7.79%2,885,495
Mar 2, 20260.350.400.340.400.409.64%2,933,405
Feb 27, 20260.360.370.350.360.363.13%2,186,655
Feb 26, 20260.330.360.330.350.356.67%4,217,769
Feb 25, 20260.330.340.320.330.33-1,375,564
Feb 24, 20260.330.360.310.330.337.49%5,399,666
Feb 23, 20260.320.320.310.310.31-2.85%857,305
Feb 20, 20260.310.320.310.320.323.61%1,918,698
Feb 19, 20260.310.320.300.310.31-0.33%1,424,509
Feb 18, 20260.320.320.290.310.31-3.77%2,753,026
Feb 17, 20260.330.330.320.320.32-3.64%1,463,312
Feb 16, 20260.340.340.330.330.33-2.37%1,208,010
Feb 13, 20260.340.340.330.340.34-0.29%2,029,477
Feb 12, 20260.330.350.320.340.344.95%2,628,151
Feb 11, 20260.340.350.320.320.32-4.44%2,695,026
Feb 10, 20260.340.350.330.340.343.68%2,917,999
Feb 9, 20260.310.340.310.330.336.19%2,636,217
Feb 6, 20260.330.340.310.310.31-4.36%1,457,675
Feb 5, 20260.340.340.320.320.32-5.03%1,023,112
Feb 4, 20260.360.360.330.340.34-2.87%1,415,194
Feb 3, 20260.340.360.340.350.352.96%2,199,751
Feb 2, 20260.340.350.330.340.34-3.43%1,864,251
Jan 30, 20260.370.390.340.350.35-6.67%3,565,366
Jan 29, 20260.360.460.350.380.389.33%11,479,841
Jan 28, 20260.330.360.300.340.3422.06%10,761,670
Jan 27, 20260.300.300.280.280.28-3.10%423,055
Jan 26, 20260.300.300.290.290.29-3.33%644,362
Jan 23, 20260.300.310.290.300.300.67%584,140
Jan 22, 20260.290.300.290.300.302.76%380,837
Jan 21, 20260.310.310.280.290.29-3.33%1,313,238
Jan 20, 20260.320.330.300.300.30-4.46%1,087,529
Jan 19, 20260.300.320.290.310.315.02%1,381,302
Jan 16, 20260.290.340.270.300.304.18%2,768,817
Jan 15, 20260.290.310.280.290.292.50%1,343,270
Jan 14, 20260.310.310.280.280.28-8.20%2,016,723
Jan 13, 20260.330.330.300.310.31-7.58%1,127,310
Jan 12, 20260.340.340.320.330.331.23%558,289
Jan 9, 20260.310.330.310.330.335.50%470,436
Jan 8, 20260.330.330.300.310.31-3.13%998,681
Jan 7, 20260.320.340.310.320.320.95%919,118
Jan 6, 20260.330.330.310.320.32-2.77%863,270
Jan 5, 20260.340.340.320.330.33-2.99%629,774
Jan 2, 20260.340.350.330.340.34-0.59%1,187,657
Dec 31, 20250.330.340.330.340.342.43%438,809
Dec 30, 20250.330.350.330.330.33-0.30%1,255,873
Dec 29, 20250.340.340.330.330.330.30%867,216
Dec 24, 20250.320.340.320.330.333.46%381,362
Dec 23, 20250.320.330.320.320.32-2.45%922,411
Dec 22, 20250.330.330.320.330.33-0.61%728,640
Dec 19, 20250.340.350.320.330.33-4.93%1,306,079
Dec 18, 20250.350.380.340.350.35-1,905,059
Dec 17, 20250.340.360.330.350.357.14%2,107,916
Dec 16, 20250.330.340.320.320.32-0.31%601,669
Dec 15, 20250.340.350.320.320.32-4.15%722,330
Dec 12, 20250.350.360.340.340.34-3.71%574,230
Dec 11, 20250.350.370.340.350.356.06%1,394,985
Dec 10, 20250.320.370.320.330.335.10%1,534,478
Dec 9, 20250.320.320.310.310.31-3.09%616,012
Dec 8, 20250.330.360.310.320.326.23%1,618,777
Dec 5, 20250.310.320.300.310.31-1.93%300,049
Dec 4, 20250.310.320.310.310.311.97%39,778
Dec 3, 20250.320.320.300.310.31-3.79%122,279
Dec 2, 20250.320.320.320.320.32-0.31%62,470
Dec 1, 20250.330.330.320.320.32-1.24%90,835
Nov 28, 20250.310.320.310.320.322.88%372,740
Nov 27, 20250.330.330.310.310.31-3.69%285,524
Nov 26, 20250.340.340.280.330.33-2.11%1,487,820
Nov 25, 20250.330.340.330.330.330.91%141,689
Nov 24, 20250.330.340.330.330.330.92%125,206
Nov 21, 20250.340.340.330.330.33-3.83%245,745
Nov 20, 20250.370.370.340.340.34-5.83%392,718
Nov 19, 20250.350.380.340.360.366.51%1,081,613
Nov 18, 20250.350.350.340.340.34-3.43%150,998
Nov 17, 20250.340.350.340.350.354.17%331,962
Nov 14, 20250.340.340.330.340.34-2.89%156,430
Nov 13, 20250.340.350.340.350.350.58%131,215
Nov 12, 20250.350.350.340.340.341.47%149,755
Nov 11, 20250.350.350.340.340.34-1.45%287,810
Nov 10, 20250.360.370.340.340.34-2.82%361,912
Nov 7, 20250.360.360.350.350.351.14%264,930
Nov 6, 20250.340.370.340.350.352.34%358,305
Nov 5, 20250.350.350.340.340.34-283,585
Nov 4, 20250.350.350.340.340.34-2.29%134,806
Nov 3, 20250.350.360.350.350.350.57%258,718
Oct 31, 20250.340.360.340.350.352.35%330,324
Oct 30, 20250.350.350.340.340.34-1.73%245,737
Oct 29, 20250.360.360.340.350.35-2.26%311,965
Oct 28, 20250.370.370.330.350.35-3.28%1,363,061
Oct 27, 20250.370.370.360.370.370.27%455,957
Oct 24, 20250.370.370.360.370.370.27%206,733
Oct 23, 20250.350.380.350.360.366.74%1,120,806
Oct 22, 20250.340.360.330.340.342.10%653,188
Oct 21, 20250.350.350.330.330.33-4.57%296,868
Oct 20, 20250.370.370.340.350.35-5.41%891,670
Oct 17, 20250.380.380.360.370.37-0.80%339,800
Oct 16, 20250.370.390.370.370.371.08%423,023
Oct 15, 20250.370.400.360.370.371.93%821,270