Symrise AG (BST:SYIEY)
Germany · Delayed Price · Currency is EUR 18.20
-1.00 (-5.21%)
At close: Jan 15, 2026
Symrise AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 18.10 | 18.20 | 17.80 | 18.20 | 18.20 | -5.21% | - |
| Jan 14, 2026 | 18.10 | 19.20 | 18.00 | 19.20 | 19.20 | 6.67% | 20 |
| Jan 13, 2026 | 17.40 | 18.50 | 17.40 | 18.00 | 18.00 | 2.86% | - |
| Jan 12, 2026 | 16.60 | 17.50 | 16.60 | 17.50 | 17.50 | 3.55% | - |
| Jan 9, 2026 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | 0.60% | - |
| Jan 8, 2026 | 16.60 | 16.80 | 16.50 | 16.80 | 16.80 | 1.82% | - |
| Jan 7, 2026 | 16.60 | 16.90 | 16.30 | 16.50 | 16.50 | -0.60% | - |
| Jan 6, 2026 | 16.40 | 16.70 | 16.40 | 16.60 | 16.60 | 0.61% | - |
| Jan 5, 2026 | 16.60 | 16.60 | 16.20 | 16.50 | 16.50 | -0.60% | - |
| Jan 2, 2026 | 16.50 | 16.80 | 16.50 | 16.60 | 16.60 | -0.60% | - |
| Dec 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Dec 29, 2025 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | 2.42% | - |
| Dec 23, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Dec 22, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 80 |
| Dec 19, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -4.05% | - |
| Dec 18, 2025 | 16.60 | 17.30 | 16.60 | 17.30 | 17.30 | 2.98% | 359 |
| Dec 17, 2025 | 16.30 | 16.80 | 16.30 | 16.80 | 16.80 | 3.70% | - |
| Dec 16, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Dec 15, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Dec 12, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Dec 11, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Dec 10, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Dec 9, 2025 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | -0.60% | - |
| Dec 8, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Dec 5, 2025 | 16.60 | 17.00 | 16.60 | 17.00 | 17.00 | 0.59% | - |
| Dec 4, 2025 | 16.70 | 17.00 | 16.70 | 16.90 | 16.90 | 0.60% | 1,000 |
| Dec 3, 2025 | 16.80 | 17.10 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Dec 2, 2025 | 17.30 | 17.50 | 17.00 | 17.00 | 17.00 | -2.86% | - |
| Dec 1, 2025 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | -0.57% | - |
| Nov 28, 2025 | 17.20 | 17.60 | 17.20 | 17.60 | 17.60 | 1.73% | - |
| Nov 27, 2025 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | -1.14% | - |
| Nov 26, 2025 | 17.10 | 17.50 | 17.10 | 17.50 | 17.50 | 1.16% | - |
| Nov 25, 2025 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | 0.58% | - |
| Nov 24, 2025 | 17.30 | 17.40 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Nov 21, 2025 | 16.60 | 17.40 | 16.60 | 17.40 | 17.40 | 1.75% | - |
| Nov 20, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | -0.58% | - |
| Nov 19, 2025 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | - | - |
| Nov 18, 2025 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | -1.71% | - |
| Nov 17, 2025 | 17.40 | 17.60 | 17.40 | 17.50 | 17.50 | -1.13% | - |
| Nov 14, 2025 | 17.80 | 17.90 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| Nov 13, 2025 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | -0.55% | - |
| Nov 12, 2025 | 17.60 | 18.20 | 17.50 | 18.10 | 18.10 | 1.12% | - |
| Nov 11, 2025 | 17.40 | 17.90 | 17.40 | 17.90 | 17.90 | 1.13% | - |
| Nov 10, 2025 | 17.70 | 17.70 | 17.50 | 17.70 | 17.70 | - | - |
| Nov 7, 2025 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | - | - |
| Nov 6, 2025 | 17.70 | 17.70 | 17.60 | 17.70 | 17.70 | -0.56% | - |
| Nov 5, 2025 | 17.20 | 17.80 | 17.20 | 17.80 | 17.80 | 1.71% | - |
| Nov 4, 2025 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | -0.57% | - |
| Nov 3, 2025 | 17.60 | 17.60 | 17.30 | 17.60 | 17.60 | -0.56% | - |
| Oct 31, 2025 | 17.70 | 18.10 | 17.70 | 17.70 | 17.70 | -2.75% | - |