Symrise AG (BIT:1SYM)
Italy · Delayed Price · Currency is EUR 77.06
-0.32 (-0.41%)
Last updated: Sep 19, 2025, 9:00 AM CET
Symrise AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 22, 2025 | 83.04 | 83.04 | 83.04 | 83.28 | 83.28 | 0.58% | 24 |
| Aug 21, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 0.39% | - |
| Aug 20, 2025 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | 1.53% | - |
| Aug 19, 2025 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | 1.32% | - |
| Aug 18, 2025 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | 0.80% | - |
| Aug 14, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | 1.20% | - |
| Aug 13, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.83% | - |
| Aug 12, 2025 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | -1.91% | - |
| Aug 11, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 0.75% | - |
| Aug 8, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.65% | - |
| Aug 7, 2025 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | -0.70% | - |
| Aug 6, 2025 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | -0.69% | - |
| Aug 5, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 1.25% | - |
| Aug 4, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 1.22% | - |
| Aug 1, 2025 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | -1.45% | - |
| Jul 31, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.11% | - |
| Jul 30, 2025 | 81.36 | 81.40 | 81.36 | 80.90 | 80.90 | -6.47% | 403 |
| Jul 29, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.91% | - |
| Jul 28, 2025 | 86.80 | 86.80 | 86.80 | 88.18 | 88.18 | 0.82% | 20 |
| Jul 25, 2025 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | -1.26% | - |
| Jul 24, 2025 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | -0.11% | - |
| Jul 23, 2025 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | 1.14% | - |
| Jul 22, 2025 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | -2.03% | - |
| Jul 21, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.10% | - |
| Jul 18, 2025 | 89.90 | 89.90 | 89.90 | 90.50 | 90.50 | 0.62% | 5 |
| Jul 17, 2025 | 89.94 | 89.94 | 89.94 | 89.94 | 89.94 | 1.03% | - |
| Jul 16, 2025 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | 0.32% | - |
| Jul 15, 2025 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | -1.00% | - |
| Jul 14, 2025 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | -1.32% | - |
| Jul 11, 2025 | 89.76 | 89.76 | 89.76 | 90.84 | 90.84 | -0.18% | 50 |