Skip to main content
logo
Symrise AG (BIT:1SYM)
Italy flag Italy · Delayed Price · Currency is EUR
82.60
0.00 (0.00%)
At close: Jun 15, 2026

BIT:1SYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202681.6681.6681.6681.6681.661.74%-
Jun 15, 202680.2680.2680.2680.2680.26-2.46%-
Jun 12, 202682.2882.2882.2882.2882.28-0.39%-
Jun 11, 202683.1883.1883.1882.6082.605.52%15
Jun 10, 202678.2878.2878.2878.2878.280.33%-
Jun 9, 202678.6678.6678.6678.0278.022.82%50
Jun 8, 202675.8875.8875.8875.8875.88-1.56%-
Jun 5, 202677.0877.0877.0877.0877.08-2.43%-
Jun 4, 202679.0079.0079.0079.0079.00-0.10%-
Jun 3, 202679.0879.0879.0879.0879.08-0.25%-
Jun 2, 202675.9475.9475.9479.2879.28-0.78%260
Jun 1, 202676.9076.9076.3879.9079.90-0.57%68
May 29, 202677.3077.3077.3080.3680.36-1.20%3
May 28, 202681.1681.1681.1681.3481.346.02%20
May 27, 202676.7276.7276.7276.7276.72-4.81%-
May 26, 202680.6080.6080.6080.6080.604.30%-
May 25, 202677.2877.2877.2877.2877.28-1.25%-
May 22, 202680.7680.7680.7678.2678.261.72%3
May 21, 202676.9476.9476.9476.9476.940.97%-
May 20, 202676.2076.2076.2076.2076.2010.34%-
May 19, 202669.0669.0669.0669.0669.06-3.63%-
May 18, 202670.8470.8470.8471.6671.66-0.80%68
May 15, 202672.2472.2472.2472.2472.24-2.77%-
May 14, 202674.3074.3074.3074.3074.300.76%-
May 13, 202673.7473.7473.7473.7473.74--
May 12, 202673.7473.7473.7473.7473.740.03%-
May 11, 202673.7273.7273.7273.7273.72-1.65%-
May 8, 202674.9674.9674.9674.9674.960.51%-
May 7, 202674.5874.5874.5874.5874.58-13.31%-
May 6, 202687.2887.2887.2887.2886.037.22%-
May 5, 202681.4081.4081.4081.4080.23-3.03%-
May 4, 202683.9483.9483.9483.9482.7413.65%-
Apr 30, 202673.8673.8673.8673.8672.80-2.02%-
Apr 29, 202675.3875.3875.3875.3874.301.05%-
Apr 28, 202674.6074.6074.6074.6073.530.21%-
Apr 27, 202674.4474.4474.4474.4473.37--
Apr 24, 202674.4474.4474.4474.4473.37-0.24%-
Apr 23, 202674.6274.6274.6274.6273.55-2.43%-
Apr 22, 202678.8878.8878.8876.4875.38-0.29%38
Apr 21, 202676.7076.7076.7076.7075.600.31%-
Apr 20, 202676.4676.4676.4676.4675.360.47%-
Apr 17, 202676.1076.1076.1076.1075.011.22%-
Apr 16, 202675.8075.8075.8075.1874.101.84%10
Apr 15, 202673.8273.8273.8273.8272.760.93%-
Apr 14, 202675.6475.6475.6473.1472.091.22%12
Apr 13, 202674.5474.5474.5472.2671.23-1.42%68
Apr 10, 202673.3073.3073.3073.3072.25-0.38%-
Apr 9, 202673.5873.5873.5873.5872.53-2.80%-
Apr 8, 202675.3279.9474.0075.7074.625.49%1,050
Apr 7, 202671.7671.7671.7671.7670.73-1.18%-