DSM-Firmenich AG (AMS:DSFIR)
Netherlands · Delayed Price · Currency is EUR 71.96
-1.22 (-1.67%)
Oct 30, 2025, 5:35 PM CET
DSM-Firmenich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 75.02 | 75.44 | 70.26 | 71.96 | 71.96 | -1.67% | 1,170,411 |
| Oct 29, 2025 | 74.32 | 74.40 | 72.90 | 73.18 | 73.18 | -1.21% | 642,131 |
| Oct 28, 2025 | 74.20 | 74.54 | 73.28 | 74.08 | 74.08 | -1.25% | 693,124 |
| Oct 27, 2025 | 76.00 | 76.00 | 75.02 | 75.02 | 75.02 | -1.13% | 596,163 |
| Oct 24, 2025 | 75.36 | 76.00 | 75.20 | 75.88 | 75.88 | 0.45% | 423,894 |
| Oct 23, 2025 | 75.50 | 75.78 | 74.94 | 75.54 | 75.54 | -0.16% | 476,282 |
| Oct 22, 2025 | 75.50 | 76.00 | 75.02 | 75.66 | 75.66 | 0.21% | 760,688 |
| Oct 21, 2025 | 76.08 | 76.14 | 75.16 | 75.50 | 75.50 | -0.45% | 590,962 |
| Oct 20, 2025 | 75.60 | 76.00 | 75.04 | 75.84 | 75.84 | 0.42% | 581,154 |
| Oct 17, 2025 | 74.50 | 75.54 | 73.50 | 75.52 | 75.52 | 0.75% | 667,045 |
| Oct 16, 2025 | 72.78 | 74.96 | 72.66 | 74.96 | 74.96 | 3.39% | 813,874 |
| Oct 15, 2025 | 72.66 | 73.26 | 72.50 | 72.50 | 72.50 | 0.06% | 554,051 |
| Oct 14, 2025 | 73.36 | 73.80 | 72.30 | 72.46 | 72.46 | -1.31% | 733,784 |
| Oct 13, 2025 | 73.20 | 73.68 | 72.98 | 73.42 | 73.42 | 0.60% | 414,284 |
| Oct 10, 2025 | 74.00 | 74.30 | 72.96 | 72.98 | 72.98 | -1.51% | 483,379 |
| Oct 9, 2025 | 74.42 | 74.76 | 73.47 | 74.10 | 74.10 | -0.30% | 557,068 |
| Oct 8, 2025 | 73.86 | 74.34 | 73.10 | 74.32 | 74.32 | - | 632,491 |
| Oct 7, 2025 | 73.08 | 75.10 | 72.74 | 74.32 | 74.32 | 1.92% | 647,562 |
| Oct 6, 2025 | 73.88 | 74.02 | 72.08 | 72.92 | 72.92 | -0.30% | 697,028 |
| Oct 3, 2025 | 72.88 | 73.50 | 72.20 | 73.14 | 73.14 | 0.36% | 695,398 |
| Oct 2, 2025 | 72.92 | 73.72 | 72.78 | 72.88 | 72.88 | 0.33% | 494,968 |
| Oct 1, 2025 | 72.54 | 73.28 | 72.34 | 72.64 | 72.64 | 0.17% | 539,298 |
| Sep 30, 2025 | 72.42 | 72.64 | 71.62 | 72.52 | 72.52 | 0.03% | 736,432 |
| Sep 29, 2025 | 71.70 | 72.66 | 70.94 | 72.50 | 72.50 | 1.00% | 562,626 |
| Sep 26, 2025 | 71.70 | 71.78 | 70.94 | 71.78 | 71.78 | 0.67% | 728,966 |
| Sep 25, 2025 | 73.16 | 73.44 | 71.14 | 71.30 | 71.30 | -3.23% | 775,751 |
| Sep 24, 2025 | 72.50 | 73.68 | 72.22 | 73.68 | 73.68 | 0.99% | 1,418,205 |
| Sep 23, 2025 | 73.64 | 74.40 | 72.96 | 72.96 | 72.96 | -1.33% | 651,907 |
| Sep 22, 2025 | 74.42 | 74.88 | 73.90 | 73.94 | 73.94 | -0.70% | 692,407 |
| Sep 19, 2025 | 74.54 | 75.36 | 74.42 | 74.46 | 74.46 | -0.72% | 1,429,650 |
| Sep 18, 2025 | 76.00 | 76.32 | 74.74 | 75.00 | 75.00 | -1.70% | 1,323,593 |
| Sep 17, 2025 | 77.16 | 77.46 | 75.38 | 76.30 | 76.30 | -2.45% | 1,562,330 |
| Sep 16, 2025 | 79.30 | 79.90 | 78.10 | 78.22 | 78.22 | -1.81% | 779,249 |
| Sep 15, 2025 | 80.60 | 80.96 | 79.28 | 79.66 | 79.66 | -1.02% | 723,174 |
| Sep 12, 2025 | 80.94 | 81.68 | 80.44 | 80.48 | 80.48 | -0.62% | 489,527 |
| Sep 11, 2025 | 80.10 | 80.98 | 79.82 | 80.98 | 80.98 | 1.05% | 565,014 |
| Sep 10, 2025 | 81.70 | 82.04 | 80.14 | 80.14 | 80.14 | -1.81% | 471,927 |
| Sep 9, 2025 | 82.42 | 82.88 | 81.48 | 81.62 | 81.62 | -0.73% | 549,189 |
| Sep 8, 2025 | 82.10 | 82.72 | 81.44 | 82.22 | 82.22 | 0.24% | 426,990 |
| Sep 5, 2025 | 81.64 | 82.82 | 81.32 | 82.02 | 82.02 | 1.06% | 407,512 |
| Sep 4, 2025 | 81.70 | 82.08 | 81.16 | 81.16 | 81.16 | -0.56% | 431,916 |
| Sep 3, 2025 | 82.76 | 83.50 | 81.52 | 81.62 | 81.62 | -1.26% | 546,871 |
| Sep 2, 2025 | 83.22 | 84.08 | 82.66 | 82.66 | 82.66 | -1.05% | 394,787 |
| Sep 1, 2025 | 83.46 | 84.38 | 83.04 | 83.54 | 83.54 | 0.05% | 322,319 |
| Aug 29, 2025 | 83.70 | 84.30 | 83.50 | 83.50 | 83.50 | -0.69% | 444,012 |
| Aug 28, 2025 | 83.58 | 85.26 | 83.46 | 84.08 | 84.08 | 0.91% | 418,096 |
| Aug 27, 2025 | 83.00 | 83.92 | 82.92 | 83.32 | 83.32 | -0.07% | 365,387 |
| Aug 26, 2025 | 84.00 | 84.00 | 83.22 | 83.38 | 83.38 | -0.60% | 716,794 |
| Aug 25, 2025 | 84.88 | 85.12 | 83.88 | 83.88 | 83.88 | -1.25% | 213,554 |
| Aug 22, 2025 | 84.26 | 85.32 | 84.02 | 84.94 | 84.94 | 0.83% | 246,457 |