DSM-Firmenich AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	98.32	99.36	97.12	97.78	97.78	-0.49%	719,823
Sep 24, 2026	96.20	98.54	95.74	98.26	98.26	2.61%	765,184
Sep 23, 2026	97.32	97.36	95.20	95.76	95.76	-1.40%	520,569
Sep 22, 2026	94.50	97.26	94.26	97.12	97.12	2.95%	631,049
Sep 21, 2026	92.24	94.48	91.96	94.34	94.34	2.37%	812,791
Sep 18, 2026	91.62	93.70	91.04	92.16	92.16	-0.22%	3,491,582
Sep 17, 2026	92.02	93.16	91.02	92.36	92.36	0.63%	612,549
Sep 16, 2026	91.88	92.60	90.86	91.78	91.78	0.20%	605,771
Sep 15, 2026	90.52	92.00	90.52	91.60	91.60	0.81%	471,098
Sep 14, 2026	89.16	92.60	89.00	90.86	90.86	2.18%	493,419
Sep 11, 2026	89.98	90.94	88.92	88.92	88.92	-1.18%	544,064
Sep 10, 2026	90.82	91.58	89.50	89.98	89.98	-1.25%	659,309
Sep 9, 2026	92.22	92.70	91.12	91.12	91.12	-1.94%	647,924
Sep 8, 2026	92.68	94.32	92.56	92.92	92.92	-0.60%	622,690
Sep 7, 2026	92.42	93.98	91.70	93.48	93.48	0.45%	566,219
Sep 4, 2026	93.42	93.92	92.74	93.06	93.06	-0.75%	442,916
Sep 3, 2026	94.78	95.10	93.28	93.76	93.76	-0.76%	539,475
Sep 2, 2026	95.02	95.50	93.28	94.48	94.48	-1.07%	702,890
Sep 1, 2026	96.42	96.64	94.96	95.50	95.50	-0.25%	706,678
Aug 31, 2026	94.66	96.74	94.58	95.74	95.74	0.46%	773,775
Aug 28, 2026	93.82	96.34	93.66	95.30	95.30	1.79%	596,294
Aug 27, 2026	92.64	94.00	92.42	93.62	93.62	0.39%	733,980
Aug 26, 2026	92.16	95.30	92.08	93.26	93.26	1.70%	646,911
Aug 25, 2026	91.10	92.30	90.88	91.70	91.70	0.39%	371,947
Aug 24, 2026	90.88	91.82	90.50	91.34	91.34	0.64%	448,444
Aug 21, 2026	90.16	90.76	89.16	90.76	90.76	0.98%	872,052
Aug 20, 2026	88.96	90.04	88.64	89.88	89.88	1.56%	445,830
Aug 19, 2026	87.54	88.78	87.30	88.50	88.50	1.17%	532,268
Aug 18, 2026	87.26	87.92	86.60	87.48	87.48	-0.02%	484,205
Aug 17, 2026	88.96	89.20	86.74	87.50	87.50	-2.56%	564,459
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