Symrise AG (BST:SYIEY)
Germany · Delayed Price · Currency is EUR 17.60
+0.10 (0.57%)
At close: Feb 6, 2026
Symrise AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 17.80 | 17.90 | 17.50 | 17.60 | 17.60 | 0.57% | - |
| Feb 5, 2026 | 17.70 | 17.90 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Feb 4, 2026 | 16.70 | 17.80 | 16.70 | 17.60 | 17.60 | 4.76% | - |
| Feb 3, 2026 | 16.90 | 17.10 | 16.60 | 16.80 | 16.80 | -1.18% | - |
| Feb 2, 2026 | 16.80 | 17.40 | 16.80 | 17.00 | 17.00 | -1.16% | - |
| Jan 30, 2026 | 17.10 | 17.30 | 17.10 | 17.20 | 17.20 | - | - |
| Jan 29, 2026 | 17.50 | 17.60 | 16.70 | 17.20 | 17.20 | -2.82% | - |
| Jan 28, 2026 | 17.60 | 17.80 | 17.30 | 17.70 | 17.70 | - | - |
| Jan 27, 2026 | 17.70 | 17.90 | 17.40 | 17.70 | 17.70 | -0.56% | - |
| Jan 26, 2026 | 17.50 | 18.00 | 17.40 | 17.80 | 17.80 | 1.14% | - |
| Jan 23, 2026 | 17.60 | 17.80 | 17.30 | 17.60 | 17.60 | -0.56% | - |
| Jan 22, 2026 | 17.50 | 17.90 | 17.50 | 17.70 | 17.70 | - | - |
| Jan 21, 2026 | 17.20 | 17.70 | 17.20 | 17.70 | 17.70 | 2.91% | - |
| Jan 20, 2026 | 17.20 | 17.60 | 17.00 | 17.20 | 17.20 | -2.27% | - |
| Jan 19, 2026 | 17.70 | 17.70 | 17.50 | 17.60 | 17.60 | -0.56% | - |
| Jan 16, 2026 | 18.00 | 18.20 | 17.70 | 17.70 | 17.70 | -2.75% | 200 |
| 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% | - |