DSM-Firmenich AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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