Symrise AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	69.10	69.10	69.10	69.10	69.10	-5.34%	-
Jan 20, 2026	73.00	73.00	73.00	73.00	73.00	11.14%	-
Jan 19, 2026	65.68	65.68	65.68	65.68	65.68	-8.04%	-
Jan 16, 2026	71.42	71.42	71.42	71.42	71.42	8.51%	-
Jan 15, 2026	65.82	65.82	65.82	65.82	65.82	-3.91%	-
Jan 14, 2026	68.50	68.50	68.50	68.50	68.50	2.45%	-
Jan 13, 2026	66.86	66.86	66.86	66.86	66.86	-8.03%	-
Jan 12, 2026	72.70	72.70	72.70	72.70	72.70	0.83%	-
Jan 9, 2026	72.10	72.10	72.10	72.10	72.10	0.45%	-
Jan 8, 2026	71.78	71.78	71.78	71.78	71.78	0.84%	-
Jan 7, 2026	71.18	71.18	71.18	71.18	71.18	0.82%	-
Jan 6, 2026	70.60	70.60	70.60	70.60	70.60	1.23%	-
Jan 5, 2026	68.50	68.50	68.50	69.74	69.74	1.13%	50
Jan 2, 2026	68.96	68.96	68.96	68.96	68.96	0.12%	-
Dec 30, 2025	68.88	68.88	68.88	68.88	68.88	-0.58%	-
Dec 29, 2025	69.28	69.28	69.28	69.28	69.28	-5.46%	-
Dec 23, 2025	73.28	73.28	73.28	73.28	73.28	2.92%	-
Dec 22, 2025	70.58	70.68	70.58	71.20	71.20	3.94%	30
Dec 19, 2025	68.50	68.50	68.50	68.50	68.50	-1.38%	-
Dec 18, 2025	69.46	69.46	69.46	69.46	69.46	2.36%	-
Dec 17, 2025	67.86	67.86	67.86	67.86	67.86	-0.79%	-
Dec 16, 2025	68.40	68.40	68.40	68.40	68.40	-1.38%	-
Dec 15, 2025	69.36	69.36	69.36	69.36	69.36	1.40%	-
Dec 12, 2025	68.40	68.40	68.40	68.40	68.40	1.18%	-
Dec 11, 2025	67.60	67.60	67.60	67.60	67.60	-0.97%	-
Dec 10, 2025	68.26	68.26	68.26	68.26	68.26	-3.94%	-
Dec 9, 2025	71.06	71.06	71.06	71.06	71.06	-0.53%	-
Dec 8, 2025	71.44	71.44	71.44	71.44	71.44	3.18%	-
Dec 5, 2025	78.64	78.64	68.76	69.24	69.24	-3.19%	44
Dec 4, 2025	71.52	71.52	71.52	71.52	71.52	3.35%	-
Dec 3, 2025	69.20	69.20	69.20	69.20	69.20	-0.72%	-
Dec 2, 2025	69.98	69.98	69.98	69.70	69.70	-5.73%	7
Dec 1, 2025	73.94	73.94	73.94	73.94	73.94	-2.97%	-
Nov 28, 2025	76.20	76.20	76.20	76.20	76.20	7.11%	-
Nov 27, 2025	71.14	71.14	71.14	71.14	71.14	0.57%	-
Nov 26, 2025	70.74	70.74	70.74	70.74	70.74	1.23%	-
Nov 25, 2025	69.88	69.88	69.88	69.88	69.88	-1.05%	-
Nov 24, 2025	70.62	70.62	70.62	70.62	70.62	0.57%	-
Nov 21, 2025	70.22	70.22	70.22	70.22	70.22	0.98%	-
Nov 20, 2025	69.54	69.54	69.54	69.54	69.54	-0.74%	-
Nov 19, 2025	70.06	70.06	70.06	70.06	70.06	-1.32%	-
Nov 18, 2025	71.00	71.00	71.00	71.00	71.00	-1.58%	-
Nov 17, 2025	72.14	72.14	72.14	72.14	72.14	-1.39%	-
Nov 14, 2025	73.16	73.16	73.16	73.16	73.16	-0.35%	-
Nov 13, 2025	73.42	73.42	73.42	73.42	73.42	0.77%	-
Nov 12, 2025	72.86	72.86	72.86	72.86	72.86	1.42%	-
Nov 11, 2025	71.84	71.84	71.84	71.84	71.84	0.17%	-
Nov 10, 2025	71.72	71.72	71.72	71.72	71.72	-0.33%	-
Nov 7, 2025	71.98	71.98	71.98	71.96	71.96	-0.77%	254
Nov 6, 2025	72.52	72.52	72.52	72.52	72.52	0.53%	-