DSM-Firmenich AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	83.66	83.72	83.32	83.46	-	0.43%	26,860
Jul 2, 2026	82.44	83.60	82.02	83.10	83.10	1.14%	811,711
Jul 1, 2026	83.76	84.50	81.20	82.16	82.16	-1.01%	974,111
Jun 30, 2026	81.68	83.16	81.42	83.00	83.00	1.69%	910,570
Jun 29, 2026	80.00	81.86	79.02	81.62	81.62	2.05%	797,950
Jun 26, 2026	80.08	80.82	79.14	79.98	79.98	-0.65%	864,590
Jun 25, 2026	80.90	82.04	80.04	80.50	80.50	-0.59%	1,170,799
Jun 24, 2026	76.30	81.06	76.26	80.98	80.98	6.08%	1,221,204
Jun 23, 2026	75.90	76.62	74.72	76.34	76.34	-0.42%	623,747
Jun 22, 2026	76.84	77.38	75.94	76.66	76.66	-0.47%	909,086
Jun 19, 2026	76.58	77.68	75.92	77.02	77.02	0.39%	1,890,528
Jun 18, 2026	74.62	77.26	73.94	76.72	76.72	2.81%	996,324
Jun 17, 2026	73.00	74.62	72.98	74.62	74.62	1.83%	894,033
Jun 16, 2026	73.76	73.90	72.58	73.28	73.28	-0.25%	800,797
Jun 15, 2026	74.52	75.32	73.24	73.46	73.46	-0.46%	898,451
Jun 12, 2026	72.12	73.94	72.12	73.80	73.80	3.10%	856,589
Jun 11, 2026	72.06	72.44	71.20	71.58	71.58	0.11%	911,534
Jun 10, 2026	71.70	71.96	69.92	71.50	71.50	-0.14%	1,462,020
Jun 9, 2026	66.02	72.38	66.00	71.60	71.60	7.80%	1,980,384
Jun 8, 2026	66.02	67.10	65.58	66.42	66.42	-2.24%	1,216,402
Jun 5, 2026	67.02	68.54	66.88	67.94	67.94	0.98%	861,147
Jun 4, 2026	68.34	68.54	67.28	67.28	67.28	-1.38%	1,010,120
Jun 3, 2026	70.78	70.88	67.82	68.22	68.22	-3.73%	1,462,728
Jun 2, 2026	71.44	72.10	70.64	70.86	70.86	-0.76%	854,970
Jun 1, 2026	72.10	72.64	70.92	71.40	71.40	-1.05%	869,418
May 29, 2026	73.04	73.80	72.16	72.16	72.16	-1.15%	2,128,662
May 28, 2026	72.70	73.60	72.56	73.00	73.00	0.03%	973,485
May 27, 2026	71.50	73.46	71.42	72.98	72.98	2.33%	1,028,271
May 26, 2026	71.46	71.62	70.56	71.32	71.32	-0.42%	1,168,042
May 25, 2026	71.28	71.92	70.00	71.62	71.62	0.17%	583,636
May 22, 2026	71.98	72.58	71.10	71.50	71.50	0.25%	3,291,786
May 21, 2026	68.20	72.10	67.98	71.32	71.32	5.32%	5,176,831
May 20, 2026	66.90	68.20	66.50	67.72	67.72	1.20%	948,113
May 19, 2026	67.38	67.78	66.70	66.92	66.92	-0.39%	855,042
May 18, 2026	65.50	67.76	65.08	67.18	67.18	1.79%	939,885
May 15, 2026	67.46	67.94	65.84	66.00	66.00	-2.65%	682,969
May 14, 2026	66.74	68.30	66.60	67.80	67.80	2.32%	898,105
May 13, 2026	64.82	66.44	64.30	66.26	66.26	1.94%	1,096,542
May 12, 2026	65.00	65.52	64.72	65.00	65.00	0.34%	935,034
May 11, 2026	64.34	65.66	64.04	64.78	64.78	0.78%	878,621
May 8, 2026	65.82	67.14	65.82	66.78	64.28	0.69%	861,386
May 7, 2026	69.20	69.20	66.32	66.32	63.84	-3.04%	973,098
May 6, 2026	66.30	69.08	65.67	68.40	65.84	6.81%	2,324,607
May 5, 2026	63.96	64.68	62.92	64.04	61.64	0.22%	1,219,769
May 4, 2026	64.36	64.68	63.54	63.90	61.51	0.53%	622,253
Apr 30, 2026	63.12	63.60	62.56	63.56	61.18	0.32%	939,150
Apr 29, 2026	63.36	64.44	63.06	63.36	60.99	-0.31%	502,184
Apr 28, 2026	63.50	64.30	63.26	63.56	61.18	-0.50%	458,736
Apr 27, 2026	64.28	64.60	63.66	63.88	61.49	-0.81%	527,048
Apr 24, 2026	64.18	64.80	64.10	64.40	61.99	-0.37%	575,918