Sensirion Holding AG (SWX:SENS)
Switzerland
· Delayed Price · Currency is CHF 60.60
+0.40 (0.66%)
At close: Dec 5, 2025
Sensirion Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.90 | 61.90 | 60.00 | 60.60 | 60.60 | 0.66% | 27,514 |
| Dec 4, 2025 | 58.30 | 60.40 | 57.80 | 60.20 | 60.20 | 3.61% | 33,010 |
| Dec 3, 2025 | 56.70 | 59.00 | 56.70 | 58.10 | 58.10 | 1.40% | 21,202 |
| Dec 2, 2025 | 57.10 | 57.80 | 56.90 | 57.30 | 57.30 | -1.38% | 16,074 |
| Dec 1, 2025 | 58.00 | 58.60 | 56.60 | 58.10 | 58.10 | -0.34% | 21,014 |
| Nov 28, 2025 | 58.30 | 58.30 | 57.40 | 58.30 | 58.30 | 2.10% | 29,843 |
| Nov 27, 2025 | 56.70 | 57.50 | 56.10 | 57.10 | 57.10 | 0.88% | 13,196 |
| Nov 26, 2025 | 55.00 | 56.80 | 53.90 | 56.60 | 56.60 | 5.40% | 39,192 |
| Nov 25, 2025 | 54.00 | 54.00 | 52.20 | 53.70 | 53.70 | 1.70% | 20,339 |
| Nov 24, 2025 | 52.90 | 53.30 | 52.20 | 52.80 | 52.80 | 0.57% | 28,469 |
| Nov 21, 2025 | 52.20 | 53.60 | 51.80 | 52.50 | 52.50 | -2.60% | 24,341 |
| Nov 20, 2025 | 54.00 | 56.20 | 53.90 | 53.90 | 53.90 | 1.13% | 21,226 |
| Nov 19, 2025 | 53.00 | 53.50 | 52.50 | 53.30 | 53.30 | 1.33% | 18,441 |
| Nov 18, 2025 | 53.20 | 53.90 | 52.20 | 52.60 | 52.60 | -2.05% | 25,745 |
| Nov 17, 2025 | 55.90 | 56.10 | 53.20 | 53.70 | 53.70 | -3.24% | 29,354 |
| Nov 14, 2025 | 55.50 | 55.90 | 54.50 | 55.50 | 55.50 | -0.72% | 21,136 |
| Nov 13, 2025 | 57.60 | 57.60 | 55.70 | 55.90 | 55.90 | -1.06% | 15,665 |
| Nov 12, 2025 | 58.90 | 58.90 | 56.10 | 56.50 | 56.50 | -3.25% | 23,299 |
| Nov 11, 2025 | 59.10 | 59.10 | 57.80 | 58.40 | 58.40 | 1.92% | 16,731 |
| Nov 10, 2025 | 59.20 | 59.80 | 57.30 | 57.30 | 57.30 | - | 35,835 |
| Nov 7, 2025 | 57.00 | 57.70 | 56.10 | 57.30 | 57.30 | 1.60% | 27,561 |
| Nov 6, 2025 | 56.70 | 57.40 | 56.30 | 56.40 | 56.40 | -0.70% | 26,811 |
| Nov 5, 2025 | 55.60 | 57.10 | 55.00 | 56.80 | 56.80 | 1.61% | 19,394 |
| Nov 4, 2025 | 56.60 | 57.10 | 55.50 | 55.90 | 55.90 | -2.78% | 15,198 |
| Nov 3, 2025 | 58.70 | 58.80 | 57.50 | 57.50 | 57.50 | -0.35% | 9,086 |
| Oct 31, 2025 | 57.50 | 58.20 | 57.00 | 57.70 | 57.70 | -0.52% | 18,352 |
| Oct 30, 2025 | 58.10 | 58.60 | 57.40 | 58.00 | 58.00 | -0.17% | 11,433 |
| Oct 29, 2025 | 58.00 | 58.70 | 57.60 | 58.10 | 58.10 | 0.17% | 12,541 |
| Oct 28, 2025 | 58.50 | 58.90 | 57.70 | 58.00 | 58.00 | -1.69% | 19,588 |
| Oct 27, 2025 | 59.60 | 60.10 | 58.90 | 59.00 | 59.00 | -1.01% | 9,300 |
| Oct 24, 2025 | 60.50 | 61.00 | 59.20 | 59.60 | 59.60 | -0.67% | 7,718 |
| Oct 23, 2025 | 60.40 | 60.90 | 59.40 | 60.00 | 60.00 | 0.50% | 9,318 |
| Oct 22, 2025 | 60.70 | 60.70 | 59.60 | 59.70 | 59.70 | -1.97% | 8,146 |
| Oct 21, 2025 | 59.90 | 61.10 | 59.70 | 60.90 | 60.90 | 1.67% | 11,602 |
| Oct 20, 2025 | 59.50 | 60.20 | 59.00 | 59.90 | 59.90 | 1.35% | 19,332 |
| Oct 17, 2025 | 58.80 | 59.90 | 58.00 | 59.10 | 59.10 | -1.34% | 18,346 |
| Oct 16, 2025 | 61.10 | 61.10 | 59.80 | 59.90 | 59.90 | -1.16% | 13,266 |
| Oct 15, 2025 | 60.10 | 61.10 | 60.10 | 60.60 | 60.60 | 1.85% | 19,256 |
| Oct 14, 2025 | 61.10 | 61.60 | 59.20 | 59.50 | 59.50 | -4.19% | 27,205 |
| Oct 13, 2025 | 62.40 | 63.40 | 61.80 | 62.10 | 62.10 | -0.48% | 11,177 |
| Oct 10, 2025 | 64.50 | 64.80 | 62.40 | 62.40 | 62.40 | -2.65% | 15,394 |
| Oct 9, 2025 | 64.00 | 65.10 | 63.50 | 64.10 | 64.10 | 0.47% | 13,449 |
| Oct 8, 2025 | 64.90 | 64.90 | 62.80 | 63.80 | 63.80 | 0.95% | 18,722 |
| Oct 7, 2025 | 65.00 | 65.00 | 63.20 | 63.20 | 63.20 | -1.40% | 20,523 |
| Oct 6, 2025 | 63.70 | 64.50 | 62.80 | 64.10 | 64.10 | 1.26% | 23,163 |
| Oct 3, 2025 | 63.50 | 63.80 | 62.80 | 63.30 | 63.30 | 0.48% | 11,277 |
| Oct 2, 2025 | 63.90 | 64.40 | 62.50 | 63.00 | 63.00 | 2.44% | 17,123 |
| Oct 1, 2025 | 59.30 | 61.50 | 59.30 | 61.50 | 61.50 | 2.67% | 44,271 |
| Sep 30, 2025 | 60.00 | 60.70 | 59.60 | 59.90 | 59.90 | -0.66% | 12,066 |
| Sep 29, 2025 | 61.90 | 61.90 | 60.10 | 60.30 | 60.30 | -0.82% | 12,165 |
| Sep 26, 2025 | 61.40 | 62.50 | 60.40 | 60.80 | 60.80 | -2.25% | 16,327 |
| Sep 25, 2025 | 62.00 | 62.90 | 61.60 | 62.20 | 62.20 | -0.64% | 24,467 |
| Sep 24, 2025 | 62.60 | 63.60 | 62.30 | 62.60 | 62.60 | -2.34% | 12,023 |
| Sep 23, 2025 | 61.80 | 64.50 | 61.80 | 64.10 | 64.10 | 1.75% | 14,323 |
| Sep 22, 2025 | 62.80 | 63.30 | 61.60 | 63.00 | 63.00 | 0.96% | 18,379 |
| Sep 19, 2025 | 64.40 | 64.40 | 62.20 | 62.40 | 62.40 | -3.11% | 45,950 |
| Sep 18, 2025 | 62.90 | 65.30 | 62.80 | 64.40 | 64.40 | 3.04% | 18,480 |
| Sep 17, 2025 | 63.00 | 63.50 | 62.30 | 62.50 | 62.50 | -1.11% | 7,844 |
| Sep 16, 2025 | 64.00 | 65.20 | 63.20 | 63.20 | 63.20 | -0.78% | 14,214 |
| Sep 15, 2025 | 64.40 | 65.60 | 63.50 | 63.70 | 63.70 | 0.16% | 28,035 |
| Sep 12, 2025 | 65.10 | 65.50 | 62.50 | 63.60 | 63.60 | 0.63% | 34,933 |
| Sep 11, 2025 | 63.00 | 64.10 | 62.40 | 63.20 | 63.20 | -0.47% | 19,671 |
| Sep 10, 2025 | 64.30 | 65.00 | 63.00 | 63.50 | 63.50 | -0.78% | 12,601 |
| Sep 9, 2025 | 63.70 | 64.60 | 62.50 | 64.00 | 64.00 | 0.47% | 24,067 |
| Sep 8, 2025 | 63.70 | 64.60 | 62.70 | 63.70 | 63.70 | 0.63% | 17,079 |
| Sep 5, 2025 | 65.30 | 65.30 | 62.80 | 63.30 | 63.30 | - | 25,415 |
| Sep 4, 2025 | 63.80 | 64.60 | 63.10 | 63.30 | 63.30 | -2.01% | 26,484 |
| Sep 3, 2025 | 64.60 | 66.00 | 64.40 | 64.60 | 64.60 | 1.57% | 29,123 |
| Sep 2, 2025 | 65.00 | 65.00 | 63.30 | 63.60 | 63.60 | -1.70% | 27,300 |
| Sep 1, 2025 | 66.00 | 66.70 | 64.50 | 64.70 | 64.70 | -1.97% | 21,613 |
| Aug 29, 2025 | 67.40 | 68.00 | 65.50 | 66.00 | 66.00 | -2.08% | 26,479 |
| Aug 28, 2025 | 67.00 | 68.20 | 67.00 | 67.40 | 67.40 | 0.45% | 19,451 |
| Aug 27, 2025 | 68.00 | 68.30 | 67.00 | 67.10 | 67.10 | -1.47% | 22,682 |
| Aug 26, 2025 | 68.60 | 69.10 | 67.00 | 68.10 | 68.10 | -0.44% | 29,537 |
| Aug 25, 2025 | 67.90 | 70.00 | 67.10 | 68.40 | 68.40 | 2.09% | 33,266 |
| Aug 22, 2025 | 64.50 | 68.40 | 64.00 | 67.00 | 67.00 | 4.69% | 79,900 |
| Aug 21, 2025 | 72.50 | 72.90 | 63.00 | 64.00 | 64.00 | -15.34% | 111,848 |
| Aug 20, 2025 | 81.00 | 84.40 | 73.60 | 75.60 | 75.60 | -0.92% | 124,275 |
| Aug 19, 2025 | 74.40 | 76.30 | 73.70 | 76.30 | 76.30 | 2.14% | 37,789 |
| Aug 18, 2025 | 76.00 | 76.40 | 73.70 | 74.70 | 74.70 | -0.93% | 14,413 |
| Aug 15, 2025 | 76.60 | 76.90 | 75.20 | 75.40 | 75.40 | -1.31% | 10,123 |
| Aug 14, 2025 | 78.30 | 78.30 | 76.30 | 76.40 | 76.40 | -1.80% | 11,288 |
| Aug 13, 2025 | 79.40 | 80.10 | 76.90 | 77.80 | 77.80 | -2.02% | 21,243 |
| Aug 12, 2025 | 78.10 | 79.40 | 76.90 | 79.40 | 79.40 | 1.93% | 12,469 |
| Aug 11, 2025 | 77.00 | 80.00 | 75.50 | 77.90 | 77.90 | -0.64% | 13,343 |
| Aug 8, 2025 | 78.50 | 78.80 | 77.80 | 78.40 | 78.40 | 0.26% | 13,027 |
| Aug 7, 2025 | 76.00 | 80.00 | 75.90 | 78.20 | 78.20 | 0.26% | 21,246 |
| Aug 6, 2025 | 81.50 | 81.60 | 77.60 | 78.00 | 78.00 | -4.41% | 14,100 |
| Aug 5, 2025 | 82.00 | 82.70 | 80.70 | 81.60 | 81.60 | 1.87% | 23,055 |
| Aug 4, 2025 | 77.00 | 81.00 | 76.90 | 80.10 | 80.10 | -1.23% | 29,950 |
| Jul 31, 2025 | 82.70 | 83.90 | 79.30 | 81.10 | 81.10 | -1.70% | 23,626 |
| Jul 30, 2025 | 83.40 | 83.40 | 81.00 | 82.50 | 82.50 | -1.08% | 11,378 |
| Jul 29, 2025 | 84.40 | 84.40 | 83.00 | 83.40 | 83.40 | -0.48% | 10,688 |
| Jul 28, 2025 | 83.90 | 85.00 | 83.10 | 83.80 | 83.80 | 1.58% | 21,413 |
| Jul 25, 2025 | 80.10 | 83.10 | 80.10 | 82.50 | 82.50 | 1.73% | 11,975 |
| Jul 24, 2025 | 82.40 | 82.40 | 80.20 | 81.10 | 81.10 | -0.49% | 10,781 |
| Jul 23, 2025 | 83.10 | 83.80 | 80.40 | 81.50 | 81.50 | -2.16% | 17,361 |
| Jul 22, 2025 | 84.30 | 84.40 | 82.60 | 83.30 | 83.30 | -1.07% | 15,205 |
| Jul 21, 2025 | 83.90 | 85.30 | 83.50 | 84.20 | 84.20 | 0.36% | 17,910 |
| Jul 18, 2025 | 84.90 | 85.90 | 83.50 | 83.90 | 83.90 | -1.06% | 11,850 |