DSM-Firmenich AG (AMS:DSFIR)
Netherlands · Delayed Price · Currency is EUR 89.80
-0.88 (-0.97%)
Aug 14, 2026, 5:35 PM CET
DSM-Firmenich AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 90.30 | 91.04 | 89.80 | 89.80 | 89.80 | -0.97% | 549,572 |
| Aug 13, 2026 | 92.72 | 92.72 | 90.26 | 90.68 | 90.68 | -2.03% | 661,065 |
| Aug 12, 2026 | 92.20 | 92.68 | 90.90 | 92.56 | 92.56 | -0.52% | 552,700 |
| Aug 11, 2026 | 94.04 | 94.60 | 93.04 | 93.04 | 93.04 | -1.42% | 506,565 |
| Aug 10, 2026 | 94.28 | 94.58 | 93.66 | 94.38 | 94.38 | 0.28% | 431,227 |
| Aug 7, 2026 | 93.10 | 94.60 | 92.78 | 94.12 | 94.12 | 0.45% | 658,867 |
| Aug 6, 2026 | 94.06 | 94.78 | 93.14 | 93.70 | 93.70 | 0.54% | 481,889 |
| Aug 5, 2026 | 92.64 | 94.04 | 92.20 | 93.20 | 93.20 | 1.55% | 777,253 |
| Aug 4, 2026 | 93.00 | 93.16 | 90.98 | 91.78 | 91.78 | -0.93% | 770,577 |
| Aug 3, 2026 | 92.62 | 93.76 | 92.20 | 92.64 | 92.64 | -0.79% | 845,158 |
| Jul 31, 2026 | 93.00 | 94.72 | 91.12 | 93.38 | 93.38 | 0.30% | 1,160,705 |
| Jul 30, 2026 | 88.08 | 95.00 | 87.98 | 93.10 | 93.10 | 11.66% | 2,757,977 |
| Jul 29, 2026 | 83.32 | 84.66 | 83.22 | 83.38 | 83.38 | -0.07% | 986,542 |
| Jul 28, 2026 | 81.96 | 83.70 | 81.28 | 83.44 | 83.44 | 1.96% | 535,214 |
| Jul 27, 2026 | 82.50 | 82.62 | 81.54 | 81.84 | 81.84 | 0.54% | 541,350 |
| Jul 24, 2026 | 80.64 | 81.70 | 80.46 | 81.40 | 81.40 | 0.94% | 589,205 |
| Jul 23, 2026 | 84.32 | 85.00 | 80.18 | 80.64 | 80.64 | -5.22% | 902,530 |
| Jul 22, 2026 | 85.00 | 86.22 | 84.14 | 85.08 | 85.08 | 1.31% | 650,435 |
| Jul 21, 2026 | 85.52 | 86.04 | 83.28 | 83.98 | 83.98 | -2.12% | 779,590 |
| Jul 20, 2026 | 85.56 | 86.46 | 85.40 | 85.80 | 85.80 | -0.53% | 500,597 |
| Jul 17, 2026 | 86.12 | 87.68 | 85.52 | 86.26 | 86.26 | -0.32% | 849,339 |
| Jul 16, 2026 | 85.50 | 86.54 | 84.36 | 86.54 | 86.54 | 1.15% | 542,554 |
| Jul 15, 2026 | 84.74 | 85.72 | 83.58 | 85.56 | 85.56 | 0.73% | 699,752 |
| Jul 14, 2026 | 83.60 | 85.36 | 82.60 | 84.94 | 84.94 | 1.34% | 653,349 |
| Jul 13, 2026 | 83.16 | 84.74 | 83.14 | 83.82 | 83.82 | 0.41% | 494,429 |
| Jul 10, 2026 | 84.00 | 84.08 | 82.80 | 83.48 | 83.48 | -0.62% | 592,004 |
| Jul 9, 2026 | 83.68 | 84.62 | 82.80 | 84.00 | 84.00 | 0.84% | 617,805 |
| Jul 8, 2026 | 84.62 | 85.48 | 83.12 | 83.30 | 83.30 | -2.78% | 1,273,256 |
| Jul 7, 2026 | 84.02 | 86.40 | 83.86 | 85.68 | 85.68 | 2.83% | 894,956 |
| Jul 6, 2026 | 85.00 | 85.86 | 82.64 | 83.32 | 83.32 | -1.98% | 859,201 |
| Jul 3, 2026 | 83.66 | 85.36 | 82.92 | 85.00 | 85.00 | 2.29% | 641,727 |
| 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 |