Skip to main content
Sensorion SA (EPA:ALSEN)
France flag France · Delayed Price · Currency is EUR
0.305
-0.006 (-1.93%)
Dec 5, 2025, 5:35 PM CET

Sensorion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.310.320.310.32-2.57%110,697
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
Oct 14, 20250.390.390.360.360.36-1.36%365,502
Oct 13, 20250.360.390.360.370.372.80%500,807
Oct 10, 20250.370.400.360.360.36-2.19%1,098,413
Oct 9, 20250.370.380.360.370.37-0.54%446,985
Oct 8, 20250.390.390.350.370.37-1.34%743,366
Oct 7, 20250.410.420.370.370.37-6.53%1,095,429
Oct 6, 20250.390.420.380.400.406.99%1,566,697
Oct 3, 20250.380.420.370.370.371.64%2,279,995
Oct 2, 20250.340.380.340.370.375.48%936,637
Oct 1, 20250.330.350.330.350.352.06%306,315
Sep 30, 20250.330.360.330.340.344.94%835,950
Sep 29, 20250.330.330.310.320.322.21%250,423
Sep 26, 20250.310.330.310.320.321.93%382,340
Sep 25, 20250.320.320.310.310.31-1.27%124,332
Sep 24, 20250.320.320.310.320.32-260,490
Sep 23, 20250.310.320.310.320.321.61%114,421
Sep 22, 20250.310.310.310.310.311.31%110,855
Sep 19, 20250.310.310.300.310.313.03%139,134
Sep 18, 20250.310.310.300.300.30-0.67%428,691
Sep 17, 20250.300.330.300.300.30-822,884
Sep 16, 20250.300.310.300.300.30-0.99%148,099
Sep 15, 20250.310.310.300.300.30-0.98%164,737
Sep 12, 20250.310.310.300.310.31-0.65%207,244
Sep 11, 20250.300.310.300.310.312.68%327,783
Sep 10, 20250.300.310.300.300.30-1.64%271,791
Sep 9, 20250.300.310.300.300.300.66%381,359
Sep 8, 20250.310.320.300.300.30-2.27%313,231
Sep 5, 20250.320.320.310.310.31-0.32%247,957
Sep 4, 20250.310.320.310.310.31-0.96%180,866
Sep 3, 20250.310.330.310.310.311.29%560,851
Sep 2, 20250.330.330.310.310.31-2.83%176,472
Sep 1, 20250.330.330.320.320.32-0.93%294,179
Aug 29, 20250.330.330.320.320.32-0.93%87,086
Aug 28, 20250.330.340.320.320.32-266,003
Aug 27, 20250.330.330.320.320.32-2.70%454,883
Aug 26, 20250.340.340.330.330.33-2.35%267,181
Aug 25, 20250.330.360.330.340.340.29%589,545
Aug 22, 20250.330.360.330.340.343.98%432,324
Aug 21, 20250.340.340.330.330.33-4.66%235,385
Aug 20, 20250.340.350.340.340.34-2.28%169,959
Aug 19, 20250.370.370.340.350.35-4.88%565,482
Aug 18, 20250.350.390.350.370.376.96%1,087,688
Aug 15, 20250.340.360.330.350.353.29%454,938
Aug 14, 20250.330.340.320.330.334.05%346,987
Aug 13, 20250.310.330.310.320.322.23%362,648
Aug 12, 20250.310.320.300.310.312.61%308,066
Aug 11, 20250.320.320.300.310.31-2.55%459,770
Aug 8, 20250.320.320.310.310.31-3.09%297,320
Aug 7, 20250.320.330.320.320.322.53%326,596
Aug 6, 20250.320.330.320.320.32-1.25%123,442
Aug 5, 20250.320.330.320.320.320.63%158,156
Aug 4, 20250.340.340.320.320.32-3.64%423,655
Aug 1, 20250.340.340.320.330.33-629,008
Jul 31, 20250.320.340.320.330.33-4.62%1,091,829
Jul 30, 20250.380.390.350.350.35-8.95%1,022,467
Jul 29, 20250.380.420.370.380.385.56%1,599,188
Jul 28, 20250.390.430.350.360.36-1.10%3,286,490
Jul 25, 20250.320.370.320.360.367.06%1,276,869
Jul 24, 20250.330.350.320.340.344.29%444,584
Jul 23, 20250.320.340.320.330.335.16%567,749
Jul 22, 20250.310.320.310.310.31-0.64%94,202
Jul 21, 20250.330.330.300.310.31-4.59%570,320