Paris - Delayed Quote
EUR
Sensorion SA (ALSEN.PA)
8.54
-0.10
(-1.15%)
As of 9:28:12 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
8.80
8.80
8.50
8.54
8.54
1,498
Oct 30, 2026
8.74
9.00
8.50
8.64
8.64
5,334
Oct 29, 2026
8.80
8.90
8.54
8.90
8.90
13,336
Oct 28, 2026
9.10
9.10
8.70
8.80
8.80
4,604
Oct 27, 2026
8.80
8.87
8.65
8.80
8.80
8,697
Oct 26, 2026
8.50
8.78
8.45
8.60
8.60
5,828
Oct 23, 2026
8.90
8.90
8.02
8.40
8.40
14,381
Oct 22, 2026
9.49
9.50
8.52
9.02
9.02
26,523
Oct 21, 2026
9.87
10.20
8.74
9.21
9.21
49,821
Oct 20, 2026
8.05
10.26
8.05
9.31
9.31
102,670
Oct 19, 2026
6.30
7.82
6.20
7.82
7.82
55,970
Oct 16, 2026
5.70
6.27
5.70
6.27
6.27
19,571
Oct 15, 2026
5.64
5.94
5.25
5.70
5.70
13,697
Oct 14, 2026
5.90
5.95
5.59
5.64
5.64
7,335
Oct 13, 2026
5.80
5.99
5.78
5.85
5.85
8,957
Oct 12, 2026
5.90
5.96
5.70
5.83
5.83
10,112
Oct 9, 2026
5.90
6.18
5.75
5.85
5.85
12,170
Oct 8, 2026
6.41
6.41
5.83
5.90
5.90
14,961
Oct 7, 2026
6.30
6.60
6.24
6.54
6.54
11,919
Oct 6, 2026
6.30
6.46
6.10
6.30
6.30
14,086
Oct 5, 2026
6.45
6.56
5.82
6.28
6.28
32,678
Oct 2, 2026
7.14
7.14
6.49
6.61
6.61
42,691
Oct 1, 2026
7.35
7.46
7.14
7.14
7.14
15,952
Sep 30, 2026
7.84
7.84
7.17
7.28
7.28
24,690
Sep 29, 2026
8.06
8.24
7.81
7.84
7.84
22,603
Sep 28, 2026
7.46
8.06
7.41
7.91
7.91
33,110
Sep 25, 2026
7.14
7.59
7.12
7.39
7.39
19,211
Sep 24, 2026
7.85
7.97
7.09
7.12
7.12
42,540
Sep 23, 2026
8.22
8.80
7.40
7.85
7.85
72,744
Sep 22, 2026
8.63
8.79
8.24
8.32
8.32
12,445
Sep 21, 2026
9.20
9.30
8.63
8.63
8.63
14,178
Sep 18, 2026
9.40
9.68
9.19
9.19
9.19
14,402
Sep 17, 2026
9.50
9.80
9.40
9.40
9.40
15,998
Sep 16, 2026
10.86
10.86
9.70
9.70
9.70
9,583
Sep 15, 2026
1:50
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
10.50
10.55
9.45
0.23
0.23
9,802
Sep 14, 2026
11.40
11.40
10.30
10.88
10.88
27,936
Sep 11, 2026
11.52
11.60
11.10
11.40
11.40
14,652
Sep 10, 2026
12.00
12.25
11.60
11.63
11.63
8,679
Sep 9, 2026
12.27
12.48
11.90
11.93
11.93
11,216
Sep 8, 2026
12.85
12.85
12.27
12.68
12.68
9,413
Sep 7, 2026
12.43
12.68
12.25
12.50
12.50
11,302
Sep 4, 2026
12.80
12.90
11.90
12.43
12.43
24,126
Sep 3, 2026
13.50
13.68
12.50
12.80
12.80
23,633
Sep 2, 2026
13.20
13.20
12.75
12.85
12.85
12,895
Sep 1, 2026
13.50
13.50
13.20
13.30
13.30
8,810
Aug 31, 2026
13.60
13.70
13.30
13.45
13.45
4,523
Aug 28, 2026
13.75
13.98
13.50
13.60
13.60
6,978
Aug 27, 2026
13.60
13.73
13.43
13.70
13.70
8,319
Aug 26, 2026
14.20
14.20
13.55
13.65
13.65
6,800
Aug 25, 2026
13.50
14.00
13.25
13.90
13.90
9,751
Aug 24, 2026
13.50
13.70
13.20
13.60
13.60
11,329
Aug 21, 2026
13.85
13.88
13.50
13.75
13.75
7,769
Aug 20, 2026
14.50
14.50
13.77
13.90
13.90
13,817
Aug 19, 2026
14.10
14.57
14.00
14.52
14.52
9,673
Aug 18, 2026
14.82
14.85
14.00
14.25
14.25
12,887
Aug 17, 2026
14.38
14.95
14.15
14.75
14.75
34,846
Aug 14, 2026
14.60
14.60
14.18
14.40
14.40
12,567
Aug 13, 2026
14.30
14.98
14.18
14.45
14.45
22,857
Aug 12, 2026
14.65
14.65
14.13
14.18
14.18
14,331
Aug 11, 2026
14.80
14.90
14.50
14.50
14.50
11,440
Aug 10, 2026
14.23
15.00
14.05
14.63
14.63
11,244
Aug 7, 2026
14.40
14.50
14.02
14.45
14.45
14,409
Aug 6, 2026
14.80
14.80
14.10
14.23
14.23
14,499
Aug 5, 2026
14.60
14.88
14.35
14.65
14.65
18,772
Aug 4, 2026
14.05
14.52
14.00
14.43
14.43
17,405
Aug 3, 2026
13.80
14.07
13.55
13.90
13.90
18,447
Jul 31, 2026
14.00
14.30
13.75
14.20
14.20
19,803
Jul 30, 2026
13.95
13.95
12.85
13.85
13.85
28,046
Jul 29, 2026
14.90
14.90
13.43
14.00
14.00
74,175
Jul 28, 2026
14.82
15.70
14.20
15.10
15.10
66,451
Jul 27, 2026
13.60
14.90
13.43
14.73
14.73
24,483
Jul 24, 2026
13.90
13.90
13.23
13.57
13.57
13,439
Jul 23, 2026
13.10
13.82
12.93
13.38
13.38
26,256
Jul 22, 2026
13.10
13.10
12.77
13.00
13.00
9,889
Jul 21, 2026
12.38
13.10
12.38
13.02
13.02
11,449
Jul 20, 2026
13.00
13.00
12.38
12.38
12.38
9,672
Jul 17, 2026
13.45
13.45
12.55
13.00
13.00
13,136
Jul 16, 2026
13.57
14.00
12.85
13.45
13.45
22,247
Jul 15, 2026
12.98
13.50
12.80
13.50
13.50
5,181
Jul 14, 2026
12.85
13.35
12.70
13.00
13.00
11,960
Jul 13, 2026
13.00
13.02
12.80
13.00
13.00
5,149
Jul 10, 2026
12.90
13.30
12.68
13.00
13.00
12,582
Jul 9, 2026
13.00
13.10
12.52
12.90
12.90
17,374
Jul 8, 2026
12.50
12.70
12.40
12.50
12.50
15,284
Jul 7, 2026
13.10
13.18
12.45
12.50
12.50
13,715
Jul 6, 2026
13.00
13.82
12.50
12.90
12.90
21,076
Jul 3, 2026
12.80
13.15
12.68
13.00
13.00
14,902
Jul 2, 2026
12.80
12.95
12.38
12.68
12.68
9,832
Jul 1, 2026
12.00
12.75
11.70
12.68
12.68
20,325
Jun 30, 2026
11.80
12.00
11.60
11.82
11.82
15,978
Jun 29, 2026
11.73
12.13
11.52
11.60
11.60
9,895
Jun 26, 2026
11.68
11.73
11.10
11.73
11.73
18,398
Jun 25, 2026
12.10
12.10
11.40
11.73
11.73
16,112
Jun 24, 2026
12.50
12.50
11.82
12.05
12.05
14,763
Jun 23, 2026
12.30
12.85
12.05
12.40
12.40
26,559
Jun 22, 2026
13.00
13.00
11.80
12.27
12.27
44,344
Jun 19, 2026
11.65
13.18
11.55
12.88
12.88
54,729
Jun 18, 2026
12.25
12.30
11.30
11.55
11.55
32,626
Jun 17, 2026
12.65
12.65
11.85
12.25
12.25
27,642
Jun 16, 2026
12.70
13.00
12.32
12.48
12.48
29,767
Jun 15, 2026
13.15
13.32
12.13
12.60
12.60
82,441
Jun 12, 2026
14.63
14.68
13.00
13.00
13.00
55,757
Jun 11, 2026
15.20
15.40
13.75
13.93
13.93
106,947
Jun 10, 2026
18.50
18.55
13.95
15.18
15.18
195,003
Jun 9, 2026
18.80
18.90
18.05
18.15
18.15
14,839
Jun 8, 2026
18.75
19.10
18.48
18.70
18.70
14,047
Jun 5, 2026
19.30
19.70
18.80
18.88
18.88
19,164
Jun 4, 2026
19.77
20.20
19.15
19.35
19.35
38,757
Jun 3, 2026
20.80
20.80
19.50
19.70
19.70
37,181
Jun 2, 2026
21.40
21.75
20.58
21.15
21.15
28,624
Jun 1, 2026
20.73
22.17
20.15
21.58
21.58
56,118
May 29, 2026
19.90
21.30
19.65
20.05
20.05
46,137
May 28, 2026
19.50
19.98
19.27
19.65
19.65
11,863
May 27, 2026
19.55
19.80
19.27
19.75
19.75
19,307
May 26, 2026
20.40
20.50
19.25
19.80
19.80
26,867
May 25, 2026
19.50
20.50
19.50
20.45
20.45
23,489
May 22, 2026
19.52
20.42
19.52
19.83
19.83
22,773
May 21, 2026
20.00
20.30
19.30
19.80
19.80
21,109
May 20, 2026
19.42
19.85
19.08
19.77
19.77
29,038
May 19, 2026
19.63
20.00
19.27
19.48
19.48
15,306
May 18, 2026
19.52
19.95
19.10
19.45
19.45
28,727
May 15, 2026
20.75
21.23
19.70
19.95
19.95
41,738
May 14, 2026
21.50
21.65
20.45
20.90
20.90
37,500
May 13, 2026
21.83
23.25
21.00
21.50
21.50
82,502
May 12, 2026
21.00
23.10
20.98
22.27
22.27
74,922
May 11, 2026
21.60
22.25
20.25
20.77
20.77
59,410
May 8, 2026
20.50
21.75
20.05
21.50
21.50
43,032
May 7, 2026
20.30
21.75
20.17
20.30
20.30
40,343
May 6, 2026
20.08
20.67
19.80
20.17
20.17
28,772
May 5, 2026
19.50
20.13
19.20
20.08
20.08
17,929
May 4, 2026
20.00
20.65
19.25
19.38
19.38
50,943
Apr 30, 2026
18.17
20.20
18.00
20.20
20.20
44,398
Apr 29, 2026
18.48
19.00
18.15
18.33
18.33
23,791
Apr 28, 2026
18.50
19.75
18.25
18.67
18.67
52,053
Apr 27, 2026
18.95
20.25
18.20
18.63
18.63
54,484
Apr 24, 2026
18.85
19.60
18.52
18.92
18.92
26,657
Apr 23, 2026
19.30
19.30
18.52
19.17
19.17
20,274
Apr 22, 2026
18.77
19.60
18.15
19.08
19.08
51,467
Apr 21, 2026
19.00
19.48
18.40
18.70
18.70
24,354
Apr 20, 2026
20.42
20.83
18.60
18.92
18.92
59,131
Apr 17, 2026
19.83
22.50
19.65
20.05
20.05
73,035
Apr 16, 2026
19.80
20.50
19.63
19.95
19.95
35,062
Apr 15, 2026
19.75
20.85
19.45
19.83
19.83
50,329
Apr 14, 2026
18.75
20.40
18.75
19.45
19.45
49,252
Apr 13, 2026
18.90
19.23
18.05
18.65
18.65
33,165
Apr 10, 2026
19.90
20.10
18.75
19.25
19.25
24,843
Apr 9, 2026
19.95
19.95
19.10
19.50
19.50
15,179
Apr 8, 2026
21.30
21.40
19.40
20.00
20.00
30,720
Apr 7, 2026
21.50
21.65
19.60
19.65
19.65
26,690
Apr 2, 2026
21.35
21.40
19.90
20.90
20.90
36,739
Apr 1, 2026
20.95
22.70
20.55
21.25
21.25
110,203
Mar 31, 2026
18.00
20.50
17.75
20.25
20.25
61,980
Mar 30, 2026
18.00
18.65
17.25
17.70
17.70
35,162
Mar 27, 2026
19.00
19.05
16.40
17.80
17.80
82,560
Mar 26, 2026
19.00
19.85
17.90
18.95
18.95
56,445
Mar 25, 2026
19.05
20.30
18.55
18.70
18.70
68,185
Mar 24, 2026
18.70
22.45
17.75
18.45
18.45
174,733
Mar 23, 2026
28.60
29.90
20.50
20.50
20.50
217,021
Mar 20, 2026
30.60
31.80
29.30
31.10
31.10
61,552
Mar 19, 2026
27.60
31.00
25.10
30.60
30.60
139,916
Mar 18, 2026
31.50
32.90
28.50
29.00
29.00
146,177
Mar 17, 2026
33.90
38.50
33.10
33.20
33.20
113,492
Mar 16, 2026
33.50
36.00
30.50
34.20
34.20
109,445
Mar 13, 2026
33.50
40.40
30.70
33.00
33.00
253,862
Mar 12, 2026
28.50
35.30
25.80
35.00
35.00
236,687
Mar 11, 2026
24.20
28.40
22.10
27.50
27.50
167,171
Mar 10, 2026
21.70
24.70
21.30
23.55
23.55
127,407
Mar 9, 2026
20.00
21.50
19.05
20.90
20.90
51,947
Mar 6, 2026
21.90
22.00
20.00
20.15
20.15
66,716
Mar 5, 2026
19.05
22.45
18.65
21.35
21.35
133,308
Mar 4, 2026
18.45
19.50
18.35
18.75
18.75
47,141
Mar 3, 2026
19.95
19.95
18.10
18.35
18.35
57,709
Mar 2, 2026
17.70
19.90
16.80
19.90
19.90
58,668
Feb 27, 2026
18.15
18.65
17.55
18.15
18.15
43,733
Feb 26, 2026
16.50
18.15
16.35
17.60
17.60
84,355
Feb 25, 2026
16.40
16.95
16.15
16.50
16.50
27,511
Feb 24, 2026
16.35
17.90
15.60
16.50
16.50
107,993
Feb 23, 2026
16.00
16.10
15.35
15.35
15.35
17,146
Feb 20, 2026
15.70
16.10
15.30
15.80
15.80
38,373
Feb 19, 2026
15.50
15.75
14.85
15.25
15.25
28,490
Feb 18, 2026
15.90
16.10
14.60
15.30
15.30
55,060
Feb 17, 2026
16.25
16.60
15.85
15.90
15.90
29,266
Feb 16, 2026
17.05
17.20
16.25
16.50
16.50
24,160
Feb 13, 2026
17.10
17.20
16.25
16.90
16.90
40,589
Feb 12, 2026
16.30
17.30
16.00
16.95
16.95
52,563
Feb 11, 2026
16.75
17.35
16.10
16.15
16.15
53,900
Feb 10, 2026
16.75
17.50
16.60
16.90
16.90
58,359
Feb 9, 2026
15.25
16.75
15.25
16.30
16.30
52,724
Feb 6, 2026
16.25
16.75
15.35
15.35
15.35
29,153
Feb 5, 2026
16.90
17.15
16.05
16.05
16.05
20,462
Feb 4, 2026
17.85
17.90
16.70
16.90
16.90
28,303
Feb 3, 2026
17.05
18.05
16.80
17.40
17.40
43,995
Feb 2, 2026
17.10
17.30
16.25
16.90
16.90
37,285
Jan 30, 2026
18.45
19.35
17.15
17.50
17.50
71,307
Jan 29, 2026
17.80
22.90
17.30
18.75
18.75
229,596
Jan 28, 2026
16.25
17.90
15.20
17.15
17.15
215,233
Jan 27, 2026
14.80
14.90
14.05
14.05
14.05
8,461
Jan 26, 2026
14.90
15.00
14.35
14.50
14.50
12,887
Jan 23, 2026
15.10
15.45
14.60
15.00
15.00
11,682
Jan 22, 2026
14.40
15.05
14.30
14.90
14.90
7,616
Jan 21, 2026
15.50
15.60
14.00
14.50
14.50
26,264
Jan 20, 2026
15.95
16.45
14.90
15.00
15.00
21,750
Jan 19, 2026
14.80
15.95
14.65
15.70
15.70
27,626
Jan 16, 2026
14.30
16.90
13.65
14.95
14.95
55,376
Jan 15, 2026
14.45
15.25
14.00
14.35
14.35
26,865
Jan 14, 2026
15.35
15.40
13.85
14.00
14.00
40,334
Jan 13, 2026
16.40
16.40
15.20
15.25
15.25
22,546
Jan 12, 2026
16.90
16.90
16.00
16.50
16.50
11,165
Jan 9, 2026
15.50
16.30
15.50
16.30
16.30
9,408
Jan 8, 2026
16.50
16.65
15.15
15.45
15.45
19,973
Jan 7, 2026
15.90
16.90
15.50
15.95
15.95
18,382
Jan 6, 2026
16.30
16.30
15.40
15.80
15.80
17,265
Jan 5, 2026
16.75
16.90
15.90
16.25
16.25
12,595
Jan 2, 2026
17.05
17.70
16.45
16.75
16.75
23,753
Dec 31, 2025
16.50
16.95
16.40
16.85
16.85
8,776
Dec 30, 2025
16.50
17.60
16.40
16.45
16.45
25,117
Dec 29, 2025
16.90
17.20
16.30
16.50
16.50
17,344
Dec 24, 2025
16.10
17.00
15.80
16.45
16.45
7,627
Dec 23, 2025
15.95
16.50
15.80
15.90
15.90
18,448
Dec 22, 2025
16.70
16.70
15.80
16.30
16.30
14,572
Dec 19, 2025
17.10
17.40
16.00
16.40
16.40
26,121
Dec 18, 2025
17.35
18.75
17.00
17.25
17.25
38,101
Dec 17, 2025
16.80
18.10
16.55
17.25
17.25
42,158
Dec 16, 2025
16.30
17.15
15.90
16.10
16.10
12,033
Dec 15, 2025
16.80
17.25
16.00
16.15
16.15
14,446
Dec 12, 2025
17.50
18.10
16.85
16.85
16.85
11,484
Dec 11, 2025
17.50
18.60
17.00
17.50
17.50
27,899
Dec 10, 2025
15.80
18.40
15.80
16.50
16.50
30,689
Dec 9, 2025
15.90
16.15
15.30
15.70
15.70
12,320
Dec 8, 2025
16.40
18.00
15.55
16.20
16.20
32,375
Dec 5, 2025
15.50
16.00
15.20
15.25
15.25
6,000
Dec 4, 2025
15.30
15.80
15.30
15.55
15.55
795
Dec 3, 2025
15.85
16.00
15.15
15.25
15.25
2,445
Dec 2, 2025
16.00
16.20
15.85
15.85
15.85
1,249
Dec 1, 2025
16.35
16.35
15.90
15.90
15.90
1,816
Nov 28, 2025
15.65
16.20
15.65
16.10
16.10
7,454
Nov 27, 2025
16.25
16.25
15.40
15.65
15.65
5,710
Nov 26, 2025
16.80
16.90
14.20
16.25
16.25
29,756
Nov 25, 2025
16.50
16.85
16.35
16.60
16.60
2,833
Nov 24, 2025
16.50
16.90
16.30
16.45
16.45
2,504
Nov 21, 2025
16.90
16.90
16.25
16.30
16.30
4,914
Nov 20, 2025
18.45
18.45
16.85
16.95
16.95
7,854
Nov 19, 2025
17.30
18.80
17.00
18.00
18.00
21,632
Nov 18, 2025
17.45
17.50
16.90
16.90
16.90
3,019
Nov 17, 2025
16.80
17.65
16.75
17.50
17.50
6,639
Nov 14, 2025
17.20
17.20
16.70
16.80
16.80
3,128
Nov 13, 2025
17.20
17.65
17.00
17.30
17.30
2,624
Nov 12, 2025
17.30
17.70
17.10
17.20
17.20
2,995
Nov 11, 2025
17.40
17.40
16.95
16.95
16.95
5,756
Nov 10, 2025
18.00
18.30
16.95
17.20
17.20
7,238
Nov 7, 2025
17.90
17.90
17.40
17.70
17.70
5,298
Nov 6, 2025
17.00
18.25
17.00
17.50
17.50
7,166
Nov 5, 2025
17.50
17.50
16.95
17.10
17.10
5,671
Nov 4, 2025
17.50
17.50
17.05
17.10
17.10
2,696
Nov 3, 2025
17.45
18.00
17.45
17.50
17.50
5,174
