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

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

PAR, ALSEN: Sensorion SA

15 Aug 2025

LAST: 0.3450	CHANGE: 0.01	OPEN: 0.3380	HIGH: 0.3630	ASK: 0.0000	VOLUME: 454.9K
LAST: 0.3450	CHG(%): 3.29	PREV: 0.3340	LOW: 0.3320	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.3380	0.3630	0.3320	0.3450	454.9K
14 Aug 25	0.3280	0.3400	0.3160	0.3340	347K
13 Aug 25	0.3140	0.3340	0.3140	0.3210	362.6K
12 Aug 25	0.3050	0.3160	0.2980	0.3140	308.1K
11 Aug 25	0.3240	0.3240	0.3010	0.3060	459.8K
08 Aug 25	0.3200	0.3240	0.3140	0.3140	297.3K
05 Aug 25	0.3190	0.3300	0.3160	0.3200	158.2K
04 Aug 25	0.3350	0.3360	0.3150	0.3180	423.7K
01 Aug 25	0.3400	0.3400	0.3180	0.3300	629K
31 Jul 25	0.3150	0.3400	0.3150	0.3300	1.09M

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:

TECHNICALS

MA5:	0.32
MA20:	0.33
MA50:	0.34
MA200:	0.46
STO9:	56.51
RSI14:	43.26
WPR14:	-47.30
MTM14:	-0.02
ROC14:	-0.04
Week High:	0.36
Week Low:	0.30
Month High:	0.43
Month Low:	0.30
Volatility:	55.38