DSM-Firmenich AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	106.55	108.90	106.40	108.75	108.75	1.59%	189,562
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
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