DSM-Firmenich AG (AMS:DSFIR)
Netherlands · Delayed Price · Currency is EUR 84.94
+0.70 (0.83%)
Aug 22, 2025, 5:35 PM CET
DSM-Firmenich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 84.26 | 85.32 | 84.02 | 84.94 | 84.94 | 0.83% | 246,457 |
| Aug 21, 2025 | 85.50 | 85.50 | 83.76 | 84.24 | 84.24 | -1.20% | 305,403 |
| Aug 20, 2025 | 84.20 | 85.36 | 83.96 | 85.26 | 85.26 | 1.19% | 305,004 |
| Aug 19, 2025 | 83.02 | 84.80 | 82.84 | 84.26 | 84.26 | 1.74% | 434,638 |
| Aug 18, 2025 | 82.90 | 83.14 | 82.60 | 82.82 | 82.82 | -0.05% | 226,585 |
| Aug 15, 2025 | 82.64 | 83.36 | 82.58 | 82.86 | 82.86 | 0.63% | 446,967 |
| Aug 14, 2025 | 82.68 | 82.68 | 81.76 | 82.34 | 82.34 | -0.02% | 348,392 |
| Aug 13, 2025 | 82.50 | 82.70 | 82.04 | 82.36 | 82.36 | 0.22% | 315,439 |
| Aug 12, 2025 | 82.42 | 82.44 | 81.68 | 82.18 | 82.18 | 0.20% | 336,913 |
| Aug 11, 2025 | 82.70 | 82.94 | 81.74 | 82.02 | 82.02 | -0.44% | 353,926 |
| Aug 8, 2025 | 82.72 | 82.80 | 81.96 | 82.38 | 82.38 | -0.22% | 466,867 |
| Aug 7, 2025 | 81.94 | 83.30 | 81.68 | 82.56 | 82.56 | 0.76% | 459,520 |
| Aug 6, 2025 | 82.58 | 83.00 | 81.94 | 81.94 | 81.94 | -0.73% | 518,386 |
| Aug 5, 2025 | 82.40 | 82.90 | 81.74 | 82.54 | 82.54 | 0.39% | 505,475 |
| Aug 4, 2025 | 81.34 | 82.38 | 80.82 | 82.22 | 82.22 | 1.08% | 790,117 |
| Aug 1, 2025 | 84.06 | 84.28 | 81.10 | 81.34 | 81.34 | -3.76% | 833,976 |
| Jul 31, 2025 | 86.00 | 87.98 | 84.38 | 84.52 | 84.52 | -0.35% | 888,259 |
| Jul 30, 2025 | 86.00 | 86.08 | 84.50 | 84.82 | 84.82 | -1.37% | 941,862 |
| Jul 29, 2025 | 86.28 | 87.40 | 86.00 | 86.00 | 86.00 | -0.72% | 670,464 |
| Jul 28, 2025 | 89.24 | 89.30 | 86.42 | 86.62 | 86.62 | -1.81% | 537,005 |
| Jul 25, 2025 | 88.36 | 88.50 | 87.60 | 88.22 | 88.22 | -0.20% | 370,712 |
| Jul 24, 2025 | 89.44 | 89.94 | 88.14 | 88.40 | 88.40 | -0.83% | 508,893 |
| Jul 23, 2025 | 89.32 | 89.32 | 88.38 | 89.14 | 89.14 | 1.02% | 301,588 |
| Jul 22, 2025 | 87.42 | 88.86 | 86.68 | 88.24 | 88.24 | -0.92% | 543,770 |
| Jul 21, 2025 | 89.50 | 89.68 | 88.68 | 89.06 | 89.06 | -0.11% | 369,270 |
| Jul 18, 2025 | 89.48 | 89.54 | 88.86 | 89.16 | 89.16 | 0.25% | 312,723 |
| Jul 17, 2025 | 89.20 | 89.52 | 88.68 | 88.94 | 88.94 | 0.61% | 240,294 |
| Jul 16, 2025 | 88.70 | 89.34 | 88.40 | 88.40 | 88.40 | -0.63% | 407,502 |
| Jul 15, 2025 | 89.10 | 90.04 | 88.84 | 88.96 | 88.96 | -0.07% | 399,810 |
| Jul 14, 2025 | 89.40 | 89.78 | 89.02 | 89.02 | 89.02 | -0.63% | 297,512 |
| Jul 11, 2025 | 91.00 | 91.20 | 89.50 | 89.58 | 89.58 | -1.73% | 503,990 |
| Jul 10, 2025 | 90.40 | 91.38 | 90.36 | 91.16 | 91.16 | 1.24% | 377,029 |
| Jul 9, 2025 | 90.42 | 90.94 | 89.82 | 90.04 | 90.04 | -0.51% | 377,988 |
| Jul 8, 2025 | 89.88 | 90.70 | 89.30 | 90.50 | 90.50 | 0.27% | 443,966 |
| Jul 7, 2025 | 89.96 | 91.00 | 89.68 | 90.26 | 90.26 | 0.47% | 396,088 |
| Jul 4, 2025 | 89.86 | 89.88 | 89.24 | 89.84 | 89.84 | -0.29% | 293,258 |
| Jul 3, 2025 | 90.12 | 90.82 | 89.56 | 90.10 | 90.10 | 0.20% | 435,039 |
| Jul 2, 2025 | 91.22 | 91.30 | 89.48 | 89.92 | 89.92 | -0.77% | 422,900 |
| Jul 1, 2025 | 90.08 | 90.70 | 89.42 | 90.62 | 90.62 | 0.40% | 563,147 |
| Jun 30, 2025 | 93.36 | 93.58 | 90.26 | 90.26 | 90.26 | -3.40% | 866,914 |
| Jun 27, 2025 | 92.72 | 94.06 | 92.38 | 93.44 | 93.44 | 1.63% | 627,136 |
| Jun 26, 2025 | 91.72 | 92.42 | 91.24 | 91.94 | 91.94 | 0.46% | 488,232 |
| Jun 25, 2025 | 94.84 | 95.02 | 91.32 | 91.52 | 91.52 | -3.95% | 645,030 |
| Jun 24, 2025 | 95.34 | 95.90 | 94.92 | 95.28 | 95.28 | 1.25% | 407,446 |
| Jun 23, 2025 | 92.90 | 94.34 | 92.60 | 94.10 | 94.10 | 0.36% | 316,031 |
| Jun 20, 2025 | 93.68 | 95.06 | 93.60 | 93.76 | 93.76 | -0.23% | 1,091,871 |
| Jun 19, 2025 | 94.26 | 95.36 | 93.98 | 93.98 | 93.98 | -1.07% | 240,183 |
| Jun 18, 2025 | 95.54 | 95.92 | 94.62 | 95.00 | 95.00 | -0.79% | 442,145 |
| Jun 17, 2025 | 95.24 | 96.60 | 94.68 | 95.76 | 95.76 | 0.29% | 374,262 |
| Jun 16, 2025 | 96.00 | 96.52 | 95.18 | 95.48 | 95.48 | -0.97% | 304,372 |