Sensorion SA (FRA:RFM)
Germany
· Delayed Price · Currency is EUR 0.265
-0.012 (-4.33%)
At close: Dec 4, 2025
Sensorion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.33% | - |
| Dec 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | - |
| Dec 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -18.24% | - |
| Dec 1, 2025 | 0.28 | 0.34 | 0.28 | 0.34 | 0.34 | 24.54% | 6,894 |
| Nov 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.21% | - |
| Nov 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.40% | - |
| Nov 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.04% | - |
| Nov 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.05% | - |
| Nov 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.35% | - |
| Nov 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.56% | - |
| Nov 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 7.38% | - |
| Nov 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.87% | - |
| Nov 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 4.73% | - |
| Nov 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -17.32% | - |
| Nov 14, 2025 | 0.31 | 0.36 | 0.31 | 0.36 | 0.36 | 17.76% | 13,000 |
| Nov 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -7.03% | - |
| Nov 12, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 7.57% | 29,633 |
| Nov 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.18% | - |
| Nov 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.29% | - |
| Nov 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.65% | - |
| Nov 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.58% | - |
| Nov 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.65% | - |
| Nov 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.67% | - |
| Oct 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 30, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -4.46% | - |
| Oct 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.68% | - |
| Oct 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 27, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.62% | - |
| Oct 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 7.64% | - |
| Oct 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.38% | - |
| Oct 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.16% | - |
| Oct 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -10.14% | - |
| Oct 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 3.60% | - |
| Oct 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -16.96% | - |
| Oct 16, 2025 | 0.33 | 0.40 | 0.33 | 0.40 | 0.40 | 24.53% | 68,122 |
| Oct 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.53% | - |
| Oct 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.15% | - |
| Oct 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.46% | - |
| Oct 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -16.88% | - |
| Oct 9, 2025 | 0.33 | 0.39 | 0.33 | 0.39 | 0.39 | 17.77% | 628 |
| Oct 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -7.26% | - |
| Oct 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 7.83% | - |
| Oct 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.84% | - |
| Oct 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 2, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 8.67% | - |
| Oct 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.63% | - |
| Sep 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -16.22% | - |
| Sep 29, 2025 | 0.28 | 0.34 | 0.28 | 0.34 | 0.34 | 25.09% | 13,394 |
| Sep 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.45% | - |
| Sep 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -17.42% | - |
| Sep 23, 2025 | 0.27 | 0.33 | 0.27 | 0.33 | 0.33 | 25.19% | 7,013 |
| Sep 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.50% | - |
| Sep 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | - |
| Sep 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.15% | - |
| Sep 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.39% | - |
| Sep 15, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.12% | - |
| Sep 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.09% | - |
| Sep 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.16% | - |
| Sep 10, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.63% | - |
| Sep 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.60% | - |
| Sep 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | - |
| Sep 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.10% | - |
| Sep 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.49% | - |
| Sep 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.24% | - |
| Sep 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.07% | - |
| Sep 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.06% | - |
| Aug 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.07% | - |
| Aug 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.66% | - |
| Aug 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.33% | - |
| Aug 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 4.53% | - |
| Aug 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -18.23% | - |
| Aug 21, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 12.86% | 6,500 |
| Aug 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -5.47% | - |
| Aug 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -9.62% | - |
| Aug 18, 2025 | 0.31 | 0.36 | 0.31 | 0.36 | 0.36 | 1.39% | 12,400 |
| Aug 15, 2025 | 0.29 | 0.36 | 0.29 | 0.36 | 0.36 | 27.76% | 23,480 |
| Aug 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.55% | - |
| Aug 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.01% | - |
| Aug 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -18.15% | - |
| Aug 11, 2025 | 0.27 | 0.33 | 0.27 | 0.33 | 0.33 | 14.44% | 32,487 |
| Aug 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.90% | - |
| Aug 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.31% | - |
| Aug 6, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -13.26% | - |
| Aug 5, 2025 | 0.28 | 0.35 | 0.28 | 0.35 | 0.35 | 11.94% | 7,249 |
| Aug 4, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | -10.66% | - |
| Aug 1, 2025 | 0.29 | 0.35 | 0.29 | 0.35 | 0.35 | 13.40% | 50,418 |
| Jul 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -10.00% | - |
| Jul 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 6.25% | - |
| Jul 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -9.09% | - |
| Jul 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 17.33% | - |
| Jul 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.96% | - |
| Jul 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 13.33% | - |
| Jul 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | - |
| Jul 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.23% | - |
| Jul 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.03% | - |
| Jul 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 10.27% | - |