Sensirion Holding AG - 0SE5.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	55.4	55.8	55.8	56.4	55.1	4,119
February 19, 2026	58.6	56.36	56.36	58.6	55.2	5,146
February 18, 2026	60.1	58.4	58.4	61.8	58.4	725
February 17, 2026	56.85	57.21	57.21	58	56.85	4,683
February 16, 2026	57.95	57.9	57.9	58.4	57.76	2,196
February 13, 2026	58.25	57.32	57.32	58.34	56.9	1,001
February 12, 2026	58.5	58.08	58.08	58.5	58.08	1,126
February 11, 2026	57.3	57.49	57.49	58.3	56.9	2,109
February 10, 2026	58	58.35	58.35	58.45	57.7	1,661
February 09, 2026	56.75	57.3	57.3	57.7	56.75	2,013
February 06, 2026	56.05	56.1	56.1	56.1	55.6	1,960
February 05, 2026	56.5	56	56	56.7	55.9	3,574
February 04, 2026	55.55	56.25	56.25	56.3	55.1	1,943
February 03, 2026	56.4	55.6	55.6	56.4	55.2	940
February 02, 2026	55.6	56.2	56.2	56.3	55.6	1,989
January 30, 2026	57.5	57.59	57.59	57.96	57.5	229
January 29, 2026	58	57.8	57.8	58.1	57.52	1,823
January 28, 2026	59.15	59.35	59.35	59.62	58.8	1,213
January 27, 2026	57.4	58.83	58.83	59.1	57.1	1,008
January 26, 2026	59.65	57.2	57.2	59.65	57.05	4,116
January 23, 2026	59.4	59.5	59.5	59.95	59.4	660
January 22, 2026	59.9	59.8	59.8	60.7	59.75	750
January 21, 2026	60.7	59.32	59.32	60.7	58.85	1,486
January 20, 2026	57.7	58.23	58.23	58.5	57.7	995
January 19, 2026	57.25	56.99	56.99	57.25	56.6	3,048
January 16, 2026	59.2	58.6	58.6	59.3	58.3	4,284
January 15, 2026	60.3	60.51	60.51	60.51	59.8	3,498
January 14, 2026	59.5	59.3	59.3	61	59	841
January 13, 2026	59.65	59.85	59.85	60.1	58.9	2,776
January 12, 2026	63	62.72	62.72	63.2	62.2	3,437
January 09, 2026	62.7	63.03	63.03	63.7	62.2	1,629
January 08, 2026	64.1	62.6	62.6	64.1	62.2	2,326
January 07, 2026	62.9	64.04	64.04	64.6	62.9	2,123
January 06, 2026	61.7	62.81	62.81	62.81	60.7	3,673
January 05, 2026	62.7	61.71	61.71	62.7	61.71	1,325
December 30, 2025	60.5	61.6	61.6	62.1	60.5	527
December 29, 2025	60.4	60.84	60.84	61.4	60.4	559
December 23, 2025	59.5	59.9	59.9	60	59.4	1,603
December 22, 2025	59.8	60.11	60.11	60.11	58.95	1,205
December 19, 2025	58.81	59.3	59.3	59.7	58.5	1,455
December 18, 2025	57.1	58.8	58.8	58.8	56.8	459
December 17, 2025	57	57.31	57.31	57.6	56.75	5,086
December 16, 2025	58.15	57.9	57.9	58.4	57.9	857
December 15, 2025	58	58.31	58.31	58.7	58	2,607
December 12, 2025	60.4	60.1	60.1	60.8	60	483
December 11, 2025	60.3	59.2	59.2	60.3	58.79	2,189
December 10, 2025	59.3	58.41	58.41	59.3	58.1	819
December 09, 2025	60.2	59.28	59.28	60.2	58.8	3,835
December 08, 2025	60.3	60.25	60.25	60.3	59.4	421
December 05, 2025	60.7	60.6	60.6	61.9	60.6	1,113
December 04, 2025	58	58.31	58.31	60.2	57.9	5,504
December 03, 2025	57.3	58.1	58.1	58.7	57.2	1,167
December 02, 2025	57.2	57.31	57.31	57.7	57.2	1,163
December 01, 2025	58.7	58.05	58.05	58.7	56.7	1,010
November 28, 2025	57.7	58.02	58.02	58.31	57.62	3,286
November 27, 2025	57.1	56.75	56.75	57.1	56.65	509
November 26, 2025	54.8	55.37	55.37	56.8	54.4	5,902
November 25, 2025	52.9	52.95	52.95	54	52.9	10,239
November 24, 2025	52.8	52.8	52.8	52.8	52.35	9,893
November 21, 2025	51.8	52.48	52.48	52.7	51.8	3,592

Sensirion Holding AG (0SE5.L) LSE