DSM-Firmenich AG (AMS:DSFIR)
Netherlands · Delayed Price · Currency is EUR 68.38
-0.46 (-0.67%)
Jan 5, 2026, 3:14 PM CET
DSM-Firmenich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 68.90 | 69.90 | 68.26 | 68.36 | - | -0.70% | 347,402 |
| 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 |
| Dec 10, 2025 | 67.74 | 68.30 | 67.58 | 68.10 | 68.10 | 0.03% | 361,798 |
| Dec 9, 2025 | 66.80 | 68.34 | 66.32 | 68.08 | 68.08 | 1.52% | 734,626 |
| Dec 8, 2025 | 68.20 | 68.26 | 66.80 | 67.06 | 67.06 | -2.36% | 569,044 |
| Dec 5, 2025 | 67.92 | 69.10 | 67.90 | 68.68 | 68.68 | 1.30% | 411,638 |
| Dec 4, 2025 | 68.14 | 68.46 | 67.62 | 67.80 | 67.80 | -0.59% | 459,266 |
| Dec 3, 2025 | 68.44 | 69.28 | 68.00 | 68.20 | 68.20 | -0.15% | 647,294 |
| Dec 2, 2025 | 70.18 | 70.22 | 68.18 | 68.30 | 68.30 | -2.57% | 607,420 |
| Dec 1, 2025 | 70.80 | 70.86 | 69.86 | 70.10 | 70.10 | -0.93% | 504,112 |
| Nov 28, 2025 | 70.78 | 70.94 | 70.42 | 70.76 | 70.76 | -0.11% | 466,962 |
| Nov 27, 2025 | 70.90 | 71.42 | 70.64 | 70.84 | 70.84 | 0.14% | 392,082 |
| Nov 26, 2025 | 71.46 | 71.72 | 70.60 | 70.74 | 70.74 | -1.12% | 526,117 |
| Nov 25, 2025 | 71.12 | 71.76 | 70.36 | 71.54 | 71.54 | 0.45% | 426,302 |
| Nov 24, 2025 | 71.58 | 71.84 | 70.82 | 71.22 | 71.22 | 0.11% | 2,061,050 |
| Nov 21, 2025 | 69.64 | 71.44 | 69.50 | 71.14 | 71.14 | 2.21% | 1,021,082 |
| Nov 20, 2025 | 69.80 | 70.00 | 69.20 | 69.60 | 69.60 | -0.03% | 975,761 |
| Nov 19, 2025 | 70.08 | 70.36 | 69.38 | 69.62 | 69.62 | -0.63% | 478,032 |
| Nov 18, 2025 | 70.42 | 70.70 | 69.76 | 70.06 | 70.06 | -0.93% | 588,804 |
| Nov 17, 2025 | 71.84 | 72.10 | 70.72 | 70.72 | 70.72 | -1.72% | 506,613 |
| Nov 14, 2025 | 72.64 | 73.26 | 71.68 | 71.96 | 71.96 | -1.64% | 453,585 |
| Nov 13, 2025 | 73.12 | 74.30 | 72.60 | 73.16 | 73.16 | -0.73% | 678,866 |
| Nov 12, 2025 | 72.50 | 74.36 | 72.06 | 73.70 | 73.70 | 1.63% | 586,665 |
| Nov 11, 2025 | 70.58 | 72.68 | 70.00 | 72.52 | 72.52 | 3.01% | 584,287 |
| Nov 10, 2025 | 70.50 | 70.90 | 70.18 | 70.40 | 70.40 | 0.17% | 480,198 |
| Nov 7, 2025 | 70.10 | 70.46 | 69.30 | 70.28 | 70.28 | 0.31% | 480,990 |
| Nov 6, 2025 | 70.10 | 70.88 | 69.96 | 70.06 | 70.06 | - | 524,163 |
| Nov 5, 2025 | 69.26 | 70.50 | 69.10 | 70.06 | 70.06 | 0.83% | 555,770 |
| Nov 4, 2025 | 69.48 | 70.12 | 69.06 | 69.48 | 69.48 | -0.46% | 596,742 |
| Nov 3, 2025 | 70.50 | 70.50 | 69.30 | 69.80 | 69.80 | -1.27% | 923,476 |
| Oct 31, 2025 | 71.20 | 72.08 | 70.70 | 70.70 | 70.70 | -1.75% | 695,453 |
| 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 |