DSM-Firmenich AG (AMS:DSFIR)
Netherlands · Delayed Price · Currency is EUR 59.00
+0.06 (0.10%)
At close: Mar 13, 2026
DSM-Firmenich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 6.67 | 6.84 | 6.67 | 6.75 | 6.75 | 0.45% | 457,044 |
| Mar 12, 2026 | 6.67 | 6.81 | 6.67 | 6.72 | 6.72 | 4.51% | 1,659,579 |
| Mar 11, 2026 | 6.51 | 6.54 | 6.40 | 6.43 | 6.43 | -1.68% | 225,077 |
| Mar 10, 2026 | 6.73 | 6.73 | 6.54 | 6.54 | 6.54 | -1.51% | 530,550 |
| Mar 9, 2026 | 6.57 | 6.75 | 6.57 | 6.64 | 6.64 | -0.60% | 611,117 |
| Mar 6, 2026 | 6.65 | 6.80 | 6.65 | 6.68 | 6.68 | -2.77% | 288,556 |
| Mar 5, 2026 | 6.83 | 6.94 | 6.70 | 6.87 | 6.87 | 1.48% | 470,102 |
| Mar 4, 2026 | 6.71 | 6.78 | 6.54 | 6.77 | 6.77 | -0.44% | 493,450 |
| Mar 3, 2026 | 6.86 | 6.90 | 6.71 | 6.80 | 6.80 | -3.27% | 239,969 |
| Mar 2, 2026 | 6.91 | 7.12 | 6.91 | 7.03 | 7.03 | -2.09% | 345,040 |
| Feb 27, 2026 | 6.91 | 7.25 | 6.91 | 7.18 | 7.18 | 0.28% | 641,098 |
| Feb 26, 2026 | 6.99 | 7.20 | 6.99 | 7.16 | 7.16 | 2.14% | 376,791 |
| Feb 25, 2026 | 7.00 | 7.10 | 6.99 | 7.01 | 7.01 | -1.96% | 212,949 |
| Feb 24, 2026 | 7.30 | 7.34 | 7.15 | 7.15 | 7.15 | -0.56% | 273,384 |
| Feb 23, 2026 | 7.16 | 7.33 | 7.16 | 7.19 | 7.19 | -0.83% | 349,898 |
| Feb 20, 2026 | 7.15 | 7.32 | 7.09 | 7.25 | 7.25 | 1.26% | 253,015 |
| Feb 19, 2026 | 7.21 | 7.25 | 7.09 | 7.16 | 7.16 | - | 209,495 |
| Feb 18, 2026 | 7.01 | 7.21 | 7.01 | 7.16 | 7.16 | 0.14% | 249,254 |
| Feb 17, 2026 | 7.20 | 7.29 | 7.11 | 7.15 | 7.15 | -4.79% | 733,846 |
| Feb 13, 2026 | 7.71 | 7.75 | 7.49 | 7.51 | 7.51 | -0.66% | 177,235 |
| Feb 12, 2026 | 7.62 | 7.71 | 7.21 | 7.56 | 7.56 | -8.59% | 293,135 |
| Feb 11, 2026 | 8.29 | 8.43 | 8.25 | 8.27 | 8.27 | -2.25% | 187,492 |
| Feb 10, 2026 | 8.37 | 8.53 | 8.28 | 8.46 | 8.46 | 5.22% | 238,445 |
| Feb 9, 2026 | 8.11 | 8.14 | 8.00 | 8.04 | 8.04 | -4.63% | 388,675 |
| Feb 6, 2026 | 8.46 | 8.50 | 8.18 | 8.43 | 8.43 | 2.31% | 183,085 |
| Feb 5, 2026 | 8.18 | 8.37 | 8.18 | 8.24 | 8.24 | 0.73% | 1,285,544 |
| Feb 4, 2026 | 8.19 | 8.26 | 8.17 | 8.18 | 8.18 | 2.89% | 508,953 |
| Feb 3, 2026 | 7.85 | 7.96 | 7.80 | 7.95 | 7.95 | -0.25% | 1,296,483 |
| Feb 2, 2026 | 7.92 | 8.03 | 7.83 | 7.97 | 7.97 | 1.01% | 3,173,114 |
| Jan 30, 2026 | 8.00 | 8.00 | 7.80 | 7.89 | 7.89 | 0.25% | 1,632,447 |
| Jan 29, 2026 | 7.83 | 7.94 | 7.73 | 7.87 | 7.87 | 0.38% | 381,986 |
| Jan 28, 2026 | 7.84 | 7.98 | 7.71 | 7.84 | 7.84 | -0.13% | 163,602 |
| Jan 27, 2026 | 7.91 | 7.95 | 7.77 | 7.85 | 7.85 | -1.21% | 196,832 |
| Jan 26, 2026 | 7.80 | 8.09 | 7.80 | 7.95 | 7.95 | 1.61% | 322,857 |
| Jan 23, 2026 | 7.73 | 7.85 | 7.66 | 7.82 | 7.82 | 1.30% | 237,769 |
| Jan 22, 2026 | 7.78 | 7.80 | 7.67 | 7.72 | 7.72 | - | 463,526 |
| Jan 21, 2026 | 7.77 | 7.79 | 7.62 | 7.72 | 7.72 | 0.26% | 293,647 |
| Jan 20, 2026 | 7.78 | 7.78 | 7.66 | 7.70 | 7.70 | -0.77% | 565,486 |
| Jan 16, 2026 | 7.68 | 7.83 | 7.68 | 7.76 | 7.76 | -2.02% | 256,730 |
| Jan 15, 2026 | 7.90 | 8.03 | 7.79 | 7.92 | 7.92 | 0.13% | 222,494 |
| Jan 14, 2026 | 7.82 | 7.95 | 7.73 | 7.91 | 7.91 | 0.64% | 231,884 |
| Jan 13, 2026 | 7.93 | 7.95 | 7.69 | 7.86 | 7.86 | -2.48% | 150,219 |
| Jan 12, 2026 | 8.06 | 8.07 | 7.91 | 8.06 | 8.06 | 1.38% | 481,098 |
| Jan 9, 2026 | 7.84 | 7.95 | 7.81 | 7.95 | 7.95 | 2.05% | 198,788 |
| Jan 8, 2026 | 7.77 | 7.95 | 7.67 | 7.79 | 7.79 | -3.11% | 217,680 |
| Jan 7, 2026 | 7.99 | 8.04 | 7.87 | 8.04 | 8.04 | 0.12% | 112,492 |
| Jan 6, 2026 | 8.02 | 8.06 | 7.96 | 8.03 | 8.03 | -0.74% | 89,312 |
| Jan 5, 2026 | 7.86 | 8.18 | 7.86 | 8.09 | 8.09 | - | 1,099,558 |
| Jan 2, 2026 | 8.04 | 8.09 | 8.01 | 8.09 | 8.09 | 0.68% | 335,935 |
| Dec 31, 2025 | 8.04 | 8.08 | 8.02 | 8.04 | 8.04 | 0.12% | 74,473 |