Symrise AG (BIT:1SYM)
Italy · Delayed Price · Currency is EUR 78.60
-0.66 (-0.83%)
At close: Aug 13, 2025, 5:30 PM CET
Stericycle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | - | 0.75% | - |
| Aug 8, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | - | 0.65% | - |
| Aug 7, 2025 | 79.68 | 79.68 | 79.68 | 79.68 | - | -0.70% | - |
| Aug 6, 2025 | 80.24 | 80.24 | 80.24 | 80.24 | - | -0.69% | - |
| Aug 5, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | - | 1.25% | - |
| Aug 4, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | - | 1.22% | - |
| Aug 1, 2025 | 78.84 | 78.84 | 78.84 | 78.84 | - | -1.45% | - |
| Jul 31, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | - | -1.11% | - |
| Jul 30, 2025 | 81.36 | 81.40 | 80.90 | 80.90 | - | -6.47% | 403 |
| Jul 29, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | - | -1.91% | - |
| Jul 28, 2025 | 86.80 | 88.18 | 86.80 | 88.18 | - | 0.82% | 20 |
| Jul 25, 2025 | 87.46 | 87.46 | 87.46 | 87.46 | - | -1.26% | - |
| Jul 24, 2025 | 88.58 | 88.58 | 88.58 | 88.58 | - | -0.11% | - |
| Jul 23, 2025 | 88.68 | 88.68 | 88.68 | 88.68 | - | 1.14% | - |
| Jul 22, 2025 | 87.68 | 87.68 | 87.68 | 87.68 | - | -2.03% | - |
| Jul 21, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | - | -1.10% | - |
| Jul 18, 2025 | 89.90 | 90.50 | 89.90 | 90.50 | - | 0.62% | 5 |
| Jul 17, 2025 | 89.94 | 89.94 | 89.94 | 89.94 | - | 1.03% | - |
| Jul 16, 2025 | 89.02 | 89.02 | 89.02 | 89.02 | - | 0.32% | - |
| Jul 15, 2025 | 88.74 | 88.74 | 88.74 | 88.74 | - | -1.00% | - |
| Jul 14, 2025 | 89.64 | 89.64 | 89.64 | 89.64 | - | -1.32% | - |
| Jul 11, 2025 | 89.76 | 90.84 | 89.76 | 90.84 | - | -0.18% | 50 |
| Jul 10, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | - | 0.15% | - |
| Jul 9, 2025 | 90.86 | 90.86 | 90.86 | 90.86 | - | 0.98% | - |
| Jul 8, 2025 | 89.98 | 89.98 | 89.98 | 89.98 | - | -0.79% | - |
| Jul 7, 2025 | 90.70 | 90.70 | 90.70 | 90.70 | - | -0.79% | - |
| Jul 4, 2025 | 91.42 | 91.42 | 91.42 | 91.42 | - | -0.95% | - |
| Jul 3, 2025 | 94.66 | 94.66 | 92.30 | 92.30 | - | 1.58% | 20 |
| Jul 2, 2025 | 90.86 | 90.86 | 90.86 | 90.86 | - | 0.91% | - |
| Jul 1, 2025 | 90.04 | 90.04 | 90.04 | 90.04 | - | -1.70% | - |
| Jun 30, 2025 | 95.46 | 95.46 | 91.60 | 91.60 | - | -3.29% | 71 |
| Jun 27, 2025 | 94.72 | 94.72 | 94.72 | 94.72 | - | 0.02% | - |
| Jun 26, 2025 | 94.70 | 94.70 | 94.70 | 94.70 | - | -1.50% | - |
| Jun 25, 2025 | 96.14 | 96.14 | 96.14 | 96.14 | - | -0.78% | - |
| Jun 24, 2025 | 96.90 | 96.90 | 96.90 | 96.90 | - | 0.96% | - |
| Jun 23, 2025 | 95.98 | 95.98 | 95.98 | 95.98 | - | -1.36% | - |
| Jun 20, 2025 | 97.30 | 97.30 | 97.30 | 97.30 | - | -0.08% | - |
| Jun 19, 2025 | 97.38 | 97.38 | 97.38 | 97.38 | - | -1.14% | - |
| Jun 18, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | - | 0.26% | - |
| Jun 17, 2025 | 98.24 | 98.24 | 98.24 | 98.24 | - | -1.19% | - |
| Jun 16, 2025 | 99.42 | 99.42 | 99.42 | 99.42 | - | -3.10% | - |
| Jun 13, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | - | -0.29% | - |
| Jun 12, 2025 | 100.15 | 102.90 | 100.15 | 102.90 | - | -1.06% | 21 |
| Jun 11, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | - | 0.39% | - |
| Jun 10, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | - | -0.24% | - |
| Jun 9, 2025 | 103.85 | 103.85 | 103.85 | 103.85 | - | -0.95% | - |
| Jun 6, 2025 | 104.85 | 104.85 | 104.85 | 104.85 | - | -2.19% | - |
| Jun 5, 2025 | 107.20 | 107.20 | 107.20 | 107.20 | - | 1.04% | - |
| Jun 4, 2025 | 106.10 | 106.10 | 106.10 | 106.10 | - | 0.86% | - |
| Jun 3, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | - | 0.57% | - |