Symrise AG (BIT:1SYM)
Italy · Delayed Price · Currency is EUR 86.06
+0.90 (1.06%)
At close: Jul 24, 2026
BIT:1SYM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | 1.06% | - |
| Jul 23, 2026 | 85.00 | 85.00 | 85.00 | 85.16 | 85.16 | -3.42% | 54 |
| Jul 22, 2026 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | 0.55% | - |
| Jul 21, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | -0.97% | - |
| Jul 20, 2026 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | -0.07% | - |
| Jul 17, 2026 | 88.62 | 88.62 | 88.62 | 88.62 | 88.62 | -0.27% | - |
| Jul 16, 2026 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | 1.16% | - |
| Jul 15, 2026 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | 0.43% | - |
| Jul 14, 2026 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | 2.15% | - |
| Jul 13, 2026 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | -3.43% | 38 |
| Jul 10, 2026 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | -0.61% | - |
| Jul 9, 2026 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | -2.04% | - |
| Jul 8, 2026 | 91.06 | 91.06 | 91.06 | 91.06 | 91.06 | 0.09% | - |
| Jul 7, 2026 | 90.98 | 90.98 | 90.98 | 90.98 | 90.98 | 1.25% | - |
| Jul 6, 2026 | 89.86 | 89.86 | 89.86 | 89.86 | 89.86 | -0.04% | - |
| Jul 3, 2026 | 88.08 | 88.08 | 88.08 | 89.90 | 89.90 | -0.42% | 67 |
| Jul 2, 2026 | 90.28 | 90.28 | 90.28 | 90.28 | 90.28 | 1.55% | - |
| Jul 1, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 1.28% | - |
| Jun 30, 2026 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | -0.11% | - |
| Jun 29, 2026 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | 0.21% | - |
| Jun 26, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | -0.41% | - |
| Jun 25, 2026 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | 2.28% | - |
| Jun 24, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 0.12% | - |
| Jun 23, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.56% | - |
| Jun 22, 2026 | 86.00 | 86.00 | 86.00 | 85.52 | 85.52 | 4.01% | 5 |
| Jun 19, 2026 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | 1.11% | - |
| Jun 18, 2026 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | 0.94% | - |
| Jun 17, 2026 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | -1.35% | - |
| Jun 16, 2026 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | 1.74% | - |
| Jun 15, 2026 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | -2.46% | - |
| Jun 12, 2026 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | -0.39% | - |
| Jun 11, 2026 | 83.18 | 83.18 | 83.18 | 82.60 | 82.60 | 5.52% | 15 |
| Jun 10, 2026 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | 0.33% | - |
| Jun 9, 2026 | 78.66 | 78.66 | 78.66 | 78.02 | 78.02 | 2.82% | 50 |
| Jun 8, 2026 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | -1.56% | - |
| Jun 5, 2026 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | -2.43% | - |
| Jun 4, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.10% | - |
| Jun 3, 2026 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | -0.25% | - |
| Jun 2, 2026 | 75.94 | 75.94 | 75.94 | 79.28 | 79.28 | -0.78% | 260 |
| Jun 1, 2026 | 76.90 | 76.90 | 76.38 | 79.90 | 79.90 | -0.57% | 68 |
| May 29, 2026 | 77.30 | 77.30 | 77.30 | 80.36 | 80.36 | -1.20% | 3 |
| May 28, 2026 | 81.16 | 81.16 | 81.16 | 81.34 | 81.34 | 6.02% | 20 |
| May 27, 2026 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | -4.81% | - |
| May 26, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 4.30% | - |
| May 25, 2026 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | -1.25% | - |
| May 22, 2026 | 80.76 | 80.76 | 80.76 | 78.26 | 78.26 | 1.72% | 3 |
| May 21, 2026 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | 0.97% | - |
| May 20, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 10.34% | - |
| May 19, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | -3.63% | - |
| May 18, 2026 | 70.84 | 70.84 | 70.84 | 71.66 | 71.66 | -0.80% | 68 |