Senzime AB (publ) (FRA:6YC)
Germany
· Delayed Price · Currency is EUR 0.400
+0.006 (1.52%)
Last updated: Dec 4, 2025, 3:29 PM CET
Senzime AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.38% | - |
| Dec 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.52% | - |
| Dec 3, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.38% | - |
| Dec 2, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -3.74% | - |
| Dec 1, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | 2.98% | - |
| Nov 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.37% | - |
| Nov 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.99% | - |
| Nov 26, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -3.34% | - |
| Nov 25, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 3.33% | - |
| Nov 24, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -0.73% | 15,000 |
| Nov 21, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | 0.37% | - |
| Nov 20, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.87% | - |
| Nov 19, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.77% | - |
| Nov 18, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.84% | - |
| Nov 17, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -0.36% | - |
| Nov 14, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -5.51% | - |
| Nov 13, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 1.72% | - |
| Nov 12, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.75% | - |
| Nov 11, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -4.24% | - |
| Nov 10, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.93% | - |
| Nov 7, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.33% | - |
| Nov 6, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.88% | - |
| Nov 5, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.26% | - |
| Nov 4, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -2.41% | - |
| Nov 3, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.85% | - |
| Oct 31, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -2.87% | - |
| Oct 30, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 7.33% | - |
| Oct 29, 2025 | 0.51 | 0.51 | 0.45 | 0.47 | 0.47 | -2.79% | 1,100 |
| Oct 28, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.02% | - |
| Oct 27, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -0.20% | - |
| Oct 24, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 3.48% | - |
| Oct 23, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.94% | - |
| Oct 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.21% | - |
| Oct 21, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 0.10% | - |
| Oct 20, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.38% | - |
| Oct 17, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.36% | 14,925 |
| Oct 16, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -0.21% | - |
| Oct 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.32% | - |
| Oct 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.42% | - |
| Oct 13, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -3.34% | - |
| Oct 10, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 1.96% | - |
| Oct 9, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -3.00% | 2,000 |
| Oct 8, 2025 | 0.50 | 0.50 | 0.45 | 0.50 | 0.50 | -0.20% | 11,500 |
| Oct 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.40% | 913 |
| Oct 3, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | - |
| Oct 2, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.98% | - |
| Oct 1, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.36% | - |
| Sep 30, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 1.38% | - |
| Sep 29, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.93% | - |
| Sep 26, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 2.37% | - |
| Sep 25, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.17% | - |
| Sep 24, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -20.99% | - |
| Sep 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.37% | 4,000 |
| Sep 19, 2025 | 0.52 | 0.67 | 0.52 | 0.66 | 0.66 | 26.83% | 44,925 |
| Sep 18, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | 0.78% | - |
| Sep 17, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 0.98% | - |
| Sep 16, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.74% | - |
| Sep 15, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.33% | - |
| Sep 12, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | 0.38% | - |
| Sep 11, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -5.08% | - |
| Sep 10, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | 0.55% | - |
| Sep 9, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | 1.67% | - |
| Sep 8, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 1.51% | - |
| Sep 5, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -2.39% | - |
| Sep 4, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 6.88% | 200 |
| Sep 3, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 0.79% | - |
| Sep 2, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -3.63% | - |
| Sep 1, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.76% | - |
| Aug 29, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 2.72% | - |
| Aug 28, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -2.28% | 6,500 |
| Aug 27, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -3.13% | - |
| Aug 26, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Aug 25, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 4.02% | - |
| Aug 22, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 2.96% | - |
| Aug 21, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -7.65% | - |
| Aug 20, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | -1.26% | - |
| Aug 19, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | -1.07% | - |
| Aug 18, 2025 | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | 3.12% | - |
| Aug 15, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | -3.54% | - |
| Aug 8, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -7.38% | 1,000 |
| Aug 7, 2025 | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | 1.50% | 3,000 |
| Aug 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -7.40% | 300 |
| Aug 5, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | 6.92% | 1,000 |
| Aug 4, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 0.83% | - |
| Aug 1, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -14.00% | - |
| Jul 31, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 2.94% | 5,000 |
| Jul 29, 2025 | 0.75 | 0.75 | 0.66 | 0.68 | 0.68 | -2.86% | 11,050 |
| Jul 28, 2025 | 0.58 | 0.70 | 0.58 | 0.70 | 0.70 | 17.65% | 19,350 |
| Jul 25, 2025 | 0.54 | 0.60 | 0.54 | 0.60 | 0.60 | 3.30% | - |
| Jul 24, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 1.23% | - |
| Jul 23, 2025 | 0.51 | 0.57 | 0.51 | 0.57 | 0.57 | 8.17% | - |
| Jul 22, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 1.94% | - |
| Jul 21, 2025 | 0.47 | 0.52 | 0.47 | 0.52 | 0.52 | 6.06% | - |
| Jul 18, 2025 | 0.44 | 0.50 | 0.44 | 0.49 | 0.49 | 9.82% | - |
| Jul 17, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 1.72% | - |
| Jul 16, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | -1.58% | - |
| Jul 15, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -1.67% | - |
| Jul 14, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | -2.60% | - |
| Jul 11, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | -0.54% | - |
| Jul 10, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 2.54% | - |