PAR, ALSEN End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

PAR, ALSEN: Sensorion SA

03 Sep 2025

LAST: 0.3130	CHANGE: 0.00	OPEN: 0.3080	HIGH: 0.3300	ASK: 0.0000	VOLUME: 560.9K
LAST: 0.3130	CHG(%): 1.29	PREV: 0.3090	LOW: 0.3080	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	0.3080	0.3300	0.3080	0.3130	560.9K
02 Sep 25	0.3300	0.3300	0.3070	0.3090	176.5K
01 Sep 25	0.3260	0.3340	0.3180	0.3180	294.2K
29 Aug 25	0.3300	0.3300	0.3210	0.3210	87.1K
28 Aug 25	0.3300	0.3390	0.3200	0.3240	266K
27 Aug 25	0.3300	0.3330	0.3160	0.3240	454.9K
26 Aug 25	0.3400	0.3400	0.3260	0.3330	267.2K
25 Aug 25	0.3340	0.3620	0.3280	0.3410	589.5K
22 Aug 25	0.3340	0.3590	0.3340	0.3400	432.3K
21 Aug 25	0.3440	0.3440	0.3270	0.3270	235.4K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.32
MA10:	0.33
MA20:	0.33
MA50:	0.33
MA100:	0.35
MA200:	0.44
STO9:	7.55
STO14:	5.26
RSI14:	41.73
WPR14:	-93.33
MTM14:	-0.03
ROC14:	-0.09
ATR:	0.02
Week High:	0.34
Week Low:	0.31
Month High:	0.39
Month Low:	0.30
Year High:	0.97
Year Low:	0.15
Volatility:	59.63