DSM-Firmenich AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	105.00	105.85	104.25	105.10	105.10	-0.57%	100,695
Nov 10, 2026	107.30	107.40	103.75	105.70	105.70	-1.31%	774,296
Nov 9, 2026	108.75	109.25	106.35	107.10	107.10	-2.46%	692,883
Nov 6, 2026	110.55	111.55	109.80	109.80	109.80	-3.09%	761,693
Nov 5, 2026	108.75	113.45	108.60	113.30	113.30	5.49%	869,760
Nov 4, 2026	97.50	107.40	96.10	107.40	107.40	1.66%	1,201,594
Nov 3, 2026	107.00	107.50	104.80	105.65	105.65	-1.68%	594,624
Nov 2, 2026	106.20	108.10	106.20	107.45	107.45	0.66%	431,522
Oct 30, 2026	107.00	107.95	106.75	106.75	106.75	0.33%	500,341
Oct 29, 2026	106.00	107.70	105.75	106.40	106.40	0.61%	380,312
Oct 28, 2026	107.60	107.95	105.40	105.75	105.75	-2.94%	687,176
Oct 27, 2026	108.40	109.55	107.30	108.95	108.95	0.37%	417,631
Oct 26, 2026	108.55	109.15	107.70	108.55	108.55	-0.32%	428,239
Oct 23, 2026	109.00	109.70	108.00	108.90	108.90	0.09%	525,563
Oct 22, 2026	107.80	108.80	106.40	108.80	108.80	0.88%	492,827
Oct 21, 2026	106.90	108.40	106.65	107.85	107.85	0.33%	545,736
Oct 20, 2026	109.60	109.85	107.25	107.50	107.50	-2.05%	492,224
Oct 19, 2026	106.55	109.75	106.40	109.75	109.75	2.52%	547,450
Oct 16, 2026	107.20	108.40	106.60	107.05	107.05	-0.37%	619,544
Oct 15, 2026	104.25	108.55	104.15	107.45	107.45	2.97%	1,037,698
Oct 14, 2026	104.00	105.20	103.58	104.35	104.35	0.68%	566,804
Oct 13, 2026	102.00	103.80	101.70	103.65	103.65	4.00%	741,574
Oct 12, 2026	100.15	100.50	99.40	99.66	99.66	-0.98%	430,072
Oct 9, 2026	99.12	100.75	99.04	100.65	100.65	2.81%	431,745
Oct 8, 2026	98.62	98.88	96.92	97.90	97.90	-2.25%	486,842
Oct 7, 2026	99.58	100.35	99.16	100.15	100.15	0.53%	430,604
Oct 6, 2026	98.54	100.50	98.24	99.62	99.62	2.49%	592,816
Oct 5, 2026	96.32	97.84	96.28	97.20	97.20	1.08%	372,173
Oct 2, 2026	94.84	96.20	93.74	96.16	96.16	0.06%	550,136
Oct 1, 2026	97.12	97.34	95.52	96.10	96.10	-1.52%	578,005
Sep 30, 2026	98.02	98.96	97.58	97.58	97.58	-0.45%	763,689
Sep 29, 2026	98.90	99.02	97.78	98.02	98.02	-0.91%	613,478
Sep 28, 2026	98.00	99.40	97.86	98.92	98.92	1.17%	724,181
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