DSM-Firmenich AG (AMS:DSFIR)
Netherlands · Delayed Price · Currency is EUR 60.46
-0.68 (-1.11%)
At close: Feb 23, 2026
DSM-Firmenich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 61.26 | 61.28 | 60.22 | 60.48 | - | -1.08% | 222,070 |
| Feb 20, 2026 | 61.00 | 61.32 | 60.22 | 61.14 | 61.14 | 0.76% | 764,237 |
| Feb 19, 2026 | 60.90 | 61.82 | 60.46 | 60.68 | 60.68 | 0.23% | 942,536 |
| Feb 18, 2026 | 59.98 | 60.54 | 59.32 | 60.54 | 60.54 | 0.56% | 1,310,988 |
| Feb 17, 2026 | 61.44 | 62.54 | 60.20 | 60.20 | 60.20 | -2.05% | 840,117 |
| Feb 16, 2026 | 62.10 | 62.74 | 60.68 | 61.46 | 61.46 | -2.16% | 1,058,437 |
| Feb 13, 2026 | 62.98 | 65.10 | 62.62 | 62.82 | 62.82 | -0.66% | 1,210,136 |
| Feb 12, 2026 | 69.00 | 69.08 | 61.96 | 63.24 | 63.24 | -8.45% | 2,509,160 |
| Feb 11, 2026 | 70.28 | 70.38 | 68.80 | 69.08 | 69.08 | -2.01% | 906,011 |
| Feb 10, 2026 | 67.50 | 70.50 | 67.50 | 70.50 | 70.50 | 5.51% | 1,071,320 |
| Feb 9, 2026 | 71.70 | 71.70 | 66.12 | 66.82 | 66.82 | -5.25% | 1,477,871 |
| Feb 6, 2026 | 69.48 | 70.72 | 68.84 | 70.52 | 70.52 | 1.00% | 966,839 |
| Feb 5, 2026 | 69.06 | 69.86 | 68.14 | 69.82 | 69.82 | 1.34% | 716,286 |
| Feb 4, 2026 | 67.00 | 69.34 | 66.96 | 68.90 | 68.90 | 3.24% | 831,326 |
| Feb 3, 2026 | 67.10 | 67.40 | 65.78 | 66.74 | 66.74 | -0.15% | 604,430 |
| Feb 2, 2026 | 66.50 | 67.00 | 65.88 | 66.84 | 66.84 | 0.97% | 679,435 |
| Jan 30, 2026 | 65.78 | 66.42 | 65.64 | 66.20 | 66.20 | 0.21% | 518,464 |
| Jan 29, 2026 | 66.26 | 66.70 | 64.58 | 66.06 | 66.06 | 1.51% | 924,346 |
| Jan 28, 2026 | 65.00 | 65.50 | 64.59 | 65.08 | 65.08 | -0.06% | 451,258 |
| Jan 27, 2026 | 66.82 | 66.84 | 65.12 | 65.12 | 65.12 | -2.34% | 485,347 |
| Jan 26, 2026 | 65.76 | 67.20 | 65.46 | 66.68 | 66.68 | 1.58% | 473,814 |
| Jan 23, 2026 | 65.46 | 65.64 | 65.00 | 65.64 | 65.64 | -0.24% | 438,085 |
| Jan 22, 2026 | 65.90 | 66.32 | 65.00 | 65.80 | 65.80 | 0.89% | 639,169 |
| Jan 21, 2026 | 65.50 | 66.26 | 63.72 | 65.22 | 65.22 | -0.76% | 816,370 |
| Jan 20, 2026 | 65.00 | 65.94 | 64.96 | 65.72 | 65.72 | 1.01% | 901,763 |
| Jan 19, 2026 | 66.00 | 66.22 | 64.70 | 65.06 | 65.06 | -2.31% | 690,837 |
| Jan 16, 2026 | 68.28 | 68.34 | 66.60 | 66.60 | 66.60 | -2.46% | 916,136 |
| Jan 15, 2026 | 67.44 | 68.32 | 67.28 | 68.28 | 68.28 | 1.07% | 692,978 |
| Jan 14, 2026 | 67.14 | 67.56 | 66.02 | 67.56 | 67.56 | 0.99% | 616,883 |
| Jan 13, 2026 | 68.20 | 68.78 | 66.90 | 66.90 | 66.90 | -1.68% | 762,957 |
| Jan 12, 2026 | 68.62 | 68.98 | 67.50 | 68.04 | 68.04 | 0.35% | 642,467 |
| Jan 9, 2026 | 66.60 | 67.98 | 66.60 | 67.80 | 67.80 | 1.80% | 900,594 |
| Jan 8, 2026 | 68.18 | 68.40 | 66.04 | 66.60 | 66.60 | -2.72% | 1,290,757 |
| Jan 7, 2026 | 69.06 | 69.70 | 66.96 | 68.46 | 68.46 | 0.06% | 1,340,279 |
| Jan 6, 2026 | 68.34 | 68.66 | 67.00 | 68.42 | 68.42 | -0.67% | 1,532,898 |
| Jan 5, 2026 | 68.90 | 69.90 | 68.26 | 68.88 | 68.88 | 0.06% | 855,450 |
| Jan 2, 2026 | 68.94 | 69.00 | 68.26 | 68.84 | 68.84 | 0.12% | 591,308 |
| Dec 31, 2025 | 68.52 | 68.76 | 68.18 | 68.76 | 68.76 | 0.20% | 198,902 |
| Dec 30, 2025 | 68.74 | 68.82 | 68.36 | 68.62 | 68.62 | -0.58% | 363,244 |
| Dec 29, 2025 | 68.78 | 69.66 | 68.72 | 69.02 | 69.02 | 0.41% | 582,735 |
| Dec 24, 2025 | 69.50 | 69.52 | 68.72 | 68.74 | 68.74 | -0.66% | 98,527 |
| Dec 23, 2025 | 69.42 | 69.94 | 68.88 | 69.20 | 69.20 | -0.09% | 388,921 |
| Dec 22, 2025 | 69.00 | 69.34 | 68.38 | 69.26 | 69.26 | 0.26% | 447,525 |
| Dec 19, 2025 | 69.30 | 69.30 | 68.64 | 69.08 | 69.08 | -0.46% | 1,159,554 |
| Dec 18, 2025 | 69.00 | 69.50 | 68.46 | 69.40 | 69.40 | 0.52% | 387,022 |
| Dec 17, 2025 | 68.08 | 69.06 | 67.50 | 69.04 | 69.04 | 1.08% | 623,133 |
| Dec 16, 2025 | 67.56 | 69.48 | 67.22 | 68.30 | 68.30 | 1.22% | 808,061 |
| Dec 15, 2025 | 68.22 | 68.28 | 67.34 | 67.48 | 67.48 | -1.03% | 529,878 |
| Dec 12, 2025 | 67.84 | 68.84 | 67.60 | 68.18 | 68.18 | 0.26% | 519,645 |
| Dec 11, 2025 | 68.22 | 68.92 | 65.62 | 68.00 | 68.00 | -0.15% | 950,414 |