Skip to main content
logo
DSM-Firmenich AG (AMS:DSFIR)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
66.74
-0.10 (-0.15%)
Feb 3, 2026, 5:37 PM CET

DSM-Firmenich AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202667.1067.4065.7866.66--0.27%201,706
Feb 2, 202666.5067.0065.8866.8466.840.97%679,435
Jan 30, 202665.7866.4265.6466.2066.200.21%518,464
Jan 29, 202666.2666.7064.5866.0666.061.51%924,346
Jan 28, 202665.0065.5064.5965.0865.08-0.06%451,258
Jan 27, 202666.8266.8465.1265.1265.12-2.34%485,347
Jan 26, 202665.7667.2065.4666.6866.681.58%473,814
Jan 23, 202665.4665.6465.0065.6465.64-0.24%438,085
Jan 22, 202665.9066.3265.0065.8065.800.89%639,169
Jan 21, 202665.5066.2663.7265.2265.22-0.76%816,370
Jan 20, 202665.0065.9464.9665.7265.721.01%901,763
Jan 19, 202666.0066.2264.7065.0665.06-2.31%690,837
Jan 16, 202668.2868.3466.6066.6066.60-2.46%916,136
Jan 15, 202667.4468.3267.2868.2868.281.07%692,978
Jan 14, 202667.1467.5666.0267.5667.560.99%616,883
Jan 13, 202668.2068.7866.9066.9066.90-1.68%762,957
Jan 12, 202668.6268.9867.5068.0468.040.35%642,467
Jan 9, 202666.6067.9866.6067.8067.801.80%900,594
Jan 8, 202668.1868.4066.0466.6066.60-2.72%1,290,757
Jan 7, 202669.0669.7066.9668.4668.460.06%1,340,279
Jan 6, 202668.3468.6667.0068.4268.42-0.67%1,532,898
Jan 5, 202668.9069.9068.2668.8868.880.06%855,450
Jan 2, 202668.9469.0068.2668.8468.840.12%591,308
Dec 31, 202568.5268.7668.1868.7668.760.20%198,902
Dec 30, 202568.7468.8268.3668.6268.62-0.58%363,244
Dec 29, 202568.7869.6668.7269.0269.020.41%582,735
Dec 24, 202569.5069.5268.7268.7468.74-0.66%98,527
Dec 23, 202569.4269.9468.8869.2069.20-0.09%388,921
Dec 22, 202569.0069.3468.3869.2669.260.26%447,525
Dec 19, 202569.3069.3068.6469.0869.08-0.46%1,159,554
Dec 18, 202569.0069.5068.4669.4069.400.52%387,022
Dec 17, 202568.0869.0667.5069.0469.041.08%623,133
Dec 16, 202567.5669.4867.2268.3068.301.22%808,061
Dec 15, 202568.2268.2867.3467.4867.48-1.03%529,878
Dec 12, 202567.8468.8467.6068.1868.180.26%519,645
Dec 11, 202568.2268.9265.6268.0068.00-0.15%950,414
Dec 10, 202567.7468.3067.5868.1068.100.03%361,798
Dec 9, 202566.8068.3466.3268.0868.081.52%734,626
Dec 8, 202568.2068.2666.8067.0667.06-2.36%569,044
Dec 5, 202567.9269.1067.9068.6868.681.30%411,638
Dec 4, 202568.1468.4667.6267.8067.80-0.59%459,266
Dec 3, 202568.4469.2868.0068.2068.20-0.15%647,294
Dec 2, 202570.1870.2268.1868.3068.30-2.57%607,420
Dec 1, 202570.8070.8669.8670.1070.10-0.93%504,112
Nov 28, 202570.7870.9470.4270.7670.76-0.11%466,962
Nov 27, 202570.9071.4270.6470.8470.840.14%392,082
Nov 26, 202571.4671.7270.6070.7470.74-1.12%526,117
Nov 25, 202571.1271.7670.3671.5471.540.45%426,302
Nov 24, 202571.5871.8470.8271.2271.220.11%2,061,050
Nov 21, 202569.6471.4469.5071.1471.142.21%1,021,082