Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Senseonics Hold (SENS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.5884 0.5895 0.5389 0.5799 541,678
17th Jul 2025 (Thu) 0.572 0.6264 0.56 0.5631 837,504
16th Jul 2025 (Wed) 0.525 0.5564 0.525 0.5364 370,044
15th Jul 2025 (Tue) 0.5001 0.54 0.50 0.5105 426,743
14th Jul 2025 (Mon) 0.4939 0.50 0.487 0.4929 26,053
11th Jul 2025 (Fri) 0.50 0.50 0.486 0.4969 116,428
10th Jul 2025 (Thu) 0.5024 0.506 0.4926 0.50 83,931
9th Jul 2025 (Wed) 0.5085 0.5116 0.4948 0.493 139,685
8th Jul 2025 (Tue) 0.50 0.508 0.495 0.4952 205,519
7th Jul 2025 (Mon) 0.4931 0.4977 0.4849 0.4893 129,052
4th Jul 2025 (Fri) 0.4989 0.5035 0.49 0.5025 120,031
3rd Jul 2025 (Thu) 0.4989 0.5035 0.49 0.5025 120,031
2nd Jul 2025 (Wed) 0.479 0.4998 0.479 0.49 110,533
1st Jul 2025 (Tue) 0.48 0.48 0.4516 0.4756 151,713
30th Jun 2025 (Mon) 0.495 0.495 0.457 0.4764 515,475
27th Jun 2025 (Fri) 0.50 0.5021 0.491 0.4941 184,235
26th Jun 2025 (Thu) 0.4943 0.5053 0.493 0.50 208,660
25th Jun 2025 (Wed) 0.5063 0.5063 0.4963 0.5014 202,426
24th Jun 2025 (Tue) 0.4992 0.5631 0.4889 0.5023 1,409,133
23rd Jun 2025 (Mon) 0.50 0.5044 0.4963 0.4963 191,476
20th Jun 2025 (Fri) 0.5133 0.5189 0.5007 0.5109 273,238
19th Jun 2025 (Thu) 0.51 0.5177 0.50 0.5054 144,619
18th Jun 2025 (Wed) 0.51 0.5177 0.50 0.5054 144,619
17th Jun 2025 (Tue) 0.51 0.5126 0.50 0.4996 145,317
16th Jun 2025 (Mon) 0.5077 0.5179 0.5031 0.5124 72,191
13th Jun 2025 (Fri) 0.5167 0.5167 0.5001 0.5018 201,338
12th Jun 2025 (Thu) 0.5162 0.521 0.51 0.52 94,272
11th Jun 2025 (Wed) 0.521 0.5295 0.513 0.5224 74,766
10th Jun 2025 (Tue) 0.5281 0.5281 0.516 0.515 222,007
9th Jun 2025 (Mon) 0.5334 0.534 0.523 0.53 148,208
6th Jun 2025 (Fri) 0.5359 0.543 0.5203 0.5269 212,399
5th Jun 2025 (Thu) 0.54 0.543 0.5237 0.5283 159,079
4th Jun 2025 (Wed) 0.535 0.551 0.5333 0.5349 271,993
3rd Jun 2025 (Tue) 0.528 0.5334 0.5158 0.5297 44,356
2nd Jun 2025 (Mon) 0.5248 0.527 0.5105 0.5299 123,562
30th May 2025 (Fri) 0.5325 0.5376 0.5214 0.5235 72,116
29th May 2025 (Thu) 0.5352 0.5352 0.5219 0.5339 67,482
28th May 2025 (Wed) 0.54 0.54 0.5231 0.527 144,878
27th May 2025 (Tue) 0.5165 0.5494 0.5069 0.5392 244,650
26th May 2025 (Mon) 0.5047 0.5047 0.5047 0.5047 0
24th May 2025 (Sat) 0.5112 0.5135 0.5048 0.5047 273,409
23rd May 2025 (Fri) 0.5112 0.5135 0.5048 0.51 273,409
22nd May 2025 (Thu) 0.50 0.53 0.50 0.5267 218,524
21st May 2025 (Wed) 0.5295 0.537 0.4969 0.5026 680,097
20th May 2025 (Tue) 0.525 0.5301 0.5172 0.5227 221,665
19th May 2025 (Mon) 0.521 0.5407 0.5156 0.5362 285,532
FTSE 100 Latest
Value8,992.12
Change19.48