DSM-Firmenich AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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