DSM-Firmenich AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	67.38	67.78	67.20	67.46	67.46	0.42%	165,872
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	-2.99%	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
Apr 23, 2026	64.06	64.64	63.36	64.64	62.22	0.44%	787,540
Apr 22, 2026	65.30	65.56	64.24	64.36	61.95	-1.83%	709,240
Apr 21, 2026	65.32	65.86	65.20	65.56	63.11	0.34%	473,670
Apr 20, 2026	65.38	65.76	65.24	65.34	62.89	-0.64%	535,038
Apr 17, 2026	64.46	66.08	64.42	65.76	63.30	2.18%	1,084,262
Apr 16, 2026	64.00	64.82	63.84	64.36	61.95	0.78%	624,518
Apr 15, 2026	63.20	64.08	63.04	63.86	61.47	1.24%	867,678
Apr 14, 2026	62.50	63.74	62.50	63.08	60.72	1.32%	832,859
Apr 13, 2026	62.16	62.68	62.00	62.26	59.93	-0.57%	698,416
Apr 10, 2026	61.40	62.96	61.40	62.62	60.28	1.10%	751,656
Apr 9, 2026	62.28	62.44	61.50	61.94	59.62	-0.13%	594,430
Apr 8, 2026	62.68	62.68	61.78	62.02	59.70	1.27%	879,798
Apr 7, 2026	61.42	62.64	61.20	61.24	58.95	-0.29%	632,941
Apr 2, 2026	60.50	61.58	60.50	61.42	59.12	1.12%	714,265
Apr 1, 2026	61.38	61.53	60.34	60.74	58.47	-1.14%	1,112,486
Mar 31, 2026	62.66	62.80	61.28	61.44	59.14	-2.04%	948,285
Mar 30, 2026	60.94	62.72	60.74	62.72	60.37	3.67%	790,649
Mar 27, 2026	61.04	61.04	60.34	60.50	58.23	-0.33%	653,104
Mar 26, 2026	60.08	61.60	60.00	60.70	58.43	0.90%	862,610
Mar 25, 2026	59.34	60.46	59.34	60.16	57.91	2.07%	834,145
Mar 24, 2026	58.60	59.03	58.18	58.94	56.73	1.41%	619,608
Mar 23, 2026	57.28	59.64	56.72	58.12	55.94	-	877,231
Mar 20, 2026	57.96	58.64	57.62	58.12	55.94	0.03%	2,499,390
Mar 19, 2026	58.80	59.06	58.10	58.10	55.92	-2.35%	855,594
Mar 18, 2026	59.52	60.04	59.22	59.50	57.27	-0.20%	755,733
Mar 17, 2026	59.32	60.10	59.10	59.62	57.39	0.20%	706,281
Mar 16, 2026	59.18	59.64	58.56	59.50	57.27	0.85%	617,570
Mar 13, 2026	58.66	59.48	58.48	59.00	56.79	0.10%	628,611
Mar 12, 2026	55.70	58.98	55.22	58.94	56.73	6.35%	1,189,340
Mar 11, 2026	55.92	56.14	55.30	55.42	53.35	-1.91%	770,019
Mar 10, 2026	57.16	57.46	56.50	56.50	54.38	-0.60%	586,740
Mar 9, 2026	56.72	57.92	55.98	56.84	54.71	-0.84%	675,926
Mar 6, 2026	58.60	58.60	56.88	57.32	55.17	-1.82%	840,496