Sensirion Holding AG (SWX:SENS)
Switzerland
· Delayed Price · Currency is CHF 49.65
-1.65 (-3.22%)
At close: Mar 9, 2026
Sensirion Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.00 | 51.10 | 49.50 | 49.65 | 49.65 | -3.22% | 30,080 |
| Mar 6, 2026 | 53.00 | 53.00 | 50.80 | 51.30 | 51.30 | -1.91% | 31,263 |
| Mar 5, 2026 | 54.80 | 55.20 | 52.20 | 52.30 | 52.30 | -5.25% | 30,659 |
| Mar 4, 2026 | 54.00 | 55.80 | 53.50 | 55.20 | 55.20 | 3.18% | 24,133 |
| Mar 3, 2026 | 54.50 | 54.70 | 52.80 | 53.50 | 53.50 | -3.08% | 23,260 |
| Mar 2, 2026 | 54.00 | 55.70 | 53.00 | 55.20 | 55.20 | -1.78% | 23,926 |
| Feb 27, 2026 | 57.60 | 57.60 | 55.20 | 56.20 | 56.20 | 0.36% | 18,769 |
| Feb 26, 2026 | 56.30 | 57.50 | 55.60 | 56.00 | 56.00 | 0.54% | 16,193 |
| Feb 25, 2026 | 55.90 | 56.20 | 55.30 | 55.70 | 55.70 | -0.89% | 13,000 |
| Feb 24, 2026 | 55.90 | 57.00 | 55.70 | 56.20 | 56.20 | - | 16,388 |
| Feb 23, 2026 | 55.50 | 57.60 | 54.70 | 56.20 | 56.20 | 0.72% | 20,116 |
| Feb 20, 2026 | 57.40 | 57.40 | 55.10 | 55.80 | 55.80 | -1.41% | 25,652 |
| Feb 19, 2026 | 59.40 | 60.00 | 55.30 | 56.60 | 56.60 | -7.52% | 41,895 |
| Feb 18, 2026 | 58.40 | 61.70 | 58.30 | 61.20 | 61.20 | 5.52% | 26,669 |
| Feb 17, 2026 | 57.80 | 58.20 | 56.40 | 58.00 | 58.00 | 0.17% | 10,218 |
| Feb 16, 2026 | 56.80 | 58.40 | 56.80 | 57.90 | 57.90 | -0.34% | 10,595 |
| Feb 13, 2026 | 58.70 | 58.70 | 57.00 | 58.10 | 58.10 | 1.22% | 13,646 |
| Feb 12, 2026 | 59.10 | 59.10 | 57.20 | 57.40 | 57.40 | -1.54% | 18,655 |
| Feb 11, 2026 | 59.20 | 59.20 | 56.90 | 58.30 | 58.30 | -0.34% | 12,255 |
| Feb 10, 2026 | 57.50 | 58.60 | 57.30 | 58.50 | 58.50 | 1.74% | 12,247 |
| Feb 9, 2026 | 56.90 | 57.80 | 56.30 | 57.50 | 57.50 | 2.50% | 16,848 |
| Feb 6, 2026 | 56.50 | 56.80 | 55.30 | 56.10 | 56.10 | -0.36% | 10,936 |
| Feb 5, 2026 | 56.30 | 57.20 | 55.90 | 56.30 | 56.30 | 0.54% | 12,195 |
| Feb 4, 2026 | 56.00 | 56.90 | 54.80 | 56.00 | 56.00 | 0.90% | 20,774 |
| Feb 3, 2026 | 56.40 | 56.40 | 54.90 | 55.50 | 55.50 | -1.94% | 25,601 |
| Feb 2, 2026 | 57.00 | 57.30 | 55.60 | 56.60 | 56.60 | -1.22% | 24,287 |
| Jan 30, 2026 | 58.20 | 58.50 | 57.30 | 57.30 | 57.30 | -0.87% | 13,854 |
| Jan 29, 2026 | 59.00 | 59.00 | 57.30 | 57.80 | 57.80 | -1.70% | 14,472 |
| Jan 28, 2026 | 60.10 | 60.50 | 58.60 | 58.80 | 58.80 | -1.01% | 11,864 |
| Jan 27, 2026 | 58.10 | 59.40 | 56.70 | 59.40 | 59.40 | 3.85% | 21,827 |
| Jan 26, 2026 | 59.60 | 59.80 | 57.00 | 57.20 | 57.20 | -4.98% | 35,399 |
| Jan 23, 2026 | 60.80 | 60.80 | 59.30 | 60.20 | 60.20 | 0.67% | 19,795 |
| Jan 22, 2026 | 60.90 | 61.00 | 59.40 | 59.80 | 59.80 | -0.33% | 20,322 |
| Jan 21, 2026 | 59.20 | 60.70 | 58.60 | 60.00 | 60.00 | 1.87% | 17,134 |
| Jan 20, 2026 | 56.50 | 59.20 | 56.50 | 58.90 | 58.90 | 2.97% | 19,267 |
| Jan 19, 2026 | 57.60 | 58.40 | 56.50 | 57.20 | 57.20 | -2.39% | 21,846 |
| Jan 16, 2026 | 60.40 | 60.40 | 58.00 | 58.60 | 58.60 | -2.66% | 15,439 |
| Jan 15, 2026 | 59.90 | 61.30 | 59.50 | 60.20 | 60.20 | 1.52% | 26,943 |
| Jan 14, 2026 | 59.50 | 60.90 | 58.90 | 59.30 | 59.30 | -0.50% | 30,878 |
| Jan 13, 2026 | 62.50 | 63.00 | 58.80 | 59.60 | 59.60 | -5.70% | 35,589 |
| Jan 12, 2026 | 63.70 | 63.70 | 62.20 | 63.20 | 63.20 | -0.78% | 16,866 |
| Jan 9, 2026 | 62.00 | 63.70 | 61.70 | 63.70 | 63.70 | 1.76% | 22,072 |
| Jan 8, 2026 | 63.90 | 64.30 | 61.70 | 62.60 | 62.60 | -2.49% | 24,330 |
| Jan 7, 2026 | 63.30 | 64.80 | 62.60 | 64.20 | 64.20 | 1.42% | 24,093 |
| Jan 6, 2026 | 61.60 | 63.30 | 60.60 | 63.30 | 63.30 | 2.10% | 26,288 |
| Jan 5, 2026 | 62.00 | 63.10 | 59.50 | 62.00 | 62.00 | 0.65% | 28,221 |
| Dec 30, 2025 | 60.80 | 62.10 | 60.80 | 61.60 | 61.60 | 0.33% | 13,245 |
| Dec 29, 2025 | 60.00 | 61.70 | 59.90 | 61.40 | 61.40 | 2.50% | 20,299 |
| Dec 23, 2025 | 59.90 | 60.10 | 59.10 | 59.90 | 59.90 | -0.33% | 10,019 |
| Dec 22, 2025 | 59.80 | 60.30 | 58.80 | 60.10 | 60.10 | 1.35% | 15,320 |
| Dec 19, 2025 | 59.30 | 59.70 | 57.90 | 59.30 | 59.30 | 0.85% | 52,629 |
| Dec 18, 2025 | 57.70 | 58.80 | 56.70 | 58.80 | 58.80 | 2.80% | 16,130 |
| Dec 17, 2025 | 57.60 | 58.10 | 56.60 | 57.20 | 57.20 | -1.21% | 44,855 |
| Dec 16, 2025 | 58.50 | 58.50 | 57.70 | 57.90 | 57.90 | -1.36% | 9,521 |
| Dec 15, 2025 | 59.10 | 59.20 | 57.80 | 58.70 | 58.70 | -0.84% | 16,811 |
| Dec 12, 2025 | 60.00 | 61.00 | 59.00 | 59.20 | 59.20 | - | 20,800 |
| Dec 11, 2025 | 59.30 | 60.20 | 58.30 | 59.20 | 59.20 | 1.02% | 21,422 |
| Dec 10, 2025 | 60.10 | 60.20 | 58.10 | 58.60 | 58.60 | -1.35% | 16,868 |
| Dec 9, 2025 | 59.80 | 60.50 | 58.70 | 59.40 | 59.40 | -0.83% | 20,271 |
| Dec 8, 2025 | 61.10 | 61.10 | 59.40 | 59.90 | 59.90 | -1.16% | 13,502 |
| 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 |