Symrise AG (BIT:1SYM)
Italy · Delayed Price · Currency is EUR 73.82
0.00 (0.00%)
At close: Oct 31, 2025
Symrise AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - | - |
| Oct 30, 2025 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | -1.84% | - |
| Oct 29, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -3.12% | - |
| Oct 28, 2025 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | -3.72% | - |
| Oct 27, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | -0.74% | - |
| Oct 24, 2025 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | 0.87% | - |
| Oct 23, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | 0.65% | - |
| Oct 22, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.09% | - |
| Oct 21, 2025 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | 0.33% | - |
| Oct 20, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | 1.18% | - |
| Oct 17, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | 1.72% | - |
| Oct 16, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 1.03% | - |
| Oct 15, 2025 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | -0.84% | - |
| Oct 14, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.47% | - |
| Oct 13, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | -0.65% | - |
| Oct 10, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 0.18% | - |
| Oct 9, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 0.26% | - |
| Oct 8, 2025 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | 0.97% | - |
| Oct 7, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 1.79% | - |
| Oct 6, 2025 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | 0.38% | - |
| Oct 3, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | -0.69% | - |
| Oct 2, 2025 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | 1.38% | - |
| Oct 1, 2025 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | 0.79% | - |
| Sep 30, 2025 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | 0.30% | - |
| Sep 29, 2025 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | 0.03% | - |
| Sep 26, 2025 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | -1.13% | - |
| Sep 25, 2025 | 74.30 | 74.30 | 74.30 | 74.18 | 74.18 | -1.57% | 8 |
| Sep 24, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | -1.08% | - |
| Sep 23, 2025 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | -0.05% | - |
| Sep 22, 2025 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | -1.09% | - |
| Sep 19, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | -0.41% | - |
| Sep 18, 2025 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | 0.10% | - |
| Sep 17, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -1.58% | - |
| Sep 16, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | -2.09% | - |
| Sep 15, 2025 | 80.90 | 80.90 | 80.90 | 80.22 | 80.22 | -1.35% | 15 |
| Sep 12, 2025 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | 0.52% | - |
| Sep 11, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -1.63% | - |
| Sep 10, 2025 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | -1.30% | - |
| Sep 9, 2025 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | 1.51% | - |
| Sep 8, 2025 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | -0.27% | - |
| Sep 5, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -1.77% | - |
| Sep 4, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | 0.43% | - |
| Sep 3, 2025 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | 1.36% | - |
| Sep 2, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -0.58% | - |
| Sep 1, 2025 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - | - |
| Aug 29, 2025 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | -0.29% | - |
| Aug 28, 2025 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | 0.68% | - |
| Aug 27, 2025 | 84.78 | 84.78 | 84.78 | 82.46 | 82.46 | -1.17% | 1 |
| Aug 26, 2025 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | -0.41% | - |
| Aug 25, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | 0.60% | - |