Symrise AG (BST:SYIEY)
Germany · Delayed Price · Currency is EUR 19.70
-0.30 (-1.50%)
At close: Sep 12, 2025
Symrise AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | -1.57% | - |
| Sep 16, 2025 | 19.20 | 19.30 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Sep 15, 2025 | 19.50 | 20.40 | 19.40 | 19.40 | 19.40 | -1.52% | 100 |
| Sep 12, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Sep 11, 2025 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | 0.50% | - |
| Sep 10, 2025 | 20.00 | 20.20 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| Sep 9, 2025 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | - | - |
| Sep 8, 2025 | 20.00 | 20.40 | 19.90 | 20.40 | 20.40 | 0.99% | - |
| Sep 5, 2025 | 19.70 | 20.20 | 19.70 | 20.20 | 20.20 | -0.98% | - |
| Sep 4, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | - | - |
| Sep 3, 2025 | 20.20 | 20.60 | 20.20 | 20.40 | 20.40 | - | - |
| Sep 2, 2025 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 2.00% | - |
| Sep 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Aug 29, 2025 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 0.99% | - |
| Aug 28, 2025 | 20.00 | 20.40 | 20.00 | 20.20 | 20.20 | - | - |
| Aug 27, 2025 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | - | - |
| Aug 26, 2025 | 20.20 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Aug 25, 2025 | 20.40 | 20.60 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Aug 22, 2025 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 0.98% | - |
| Aug 21, 2025 | 20.40 | 20.40 | 20.20 | 20.40 | 20.40 | -0.97% | - |
| Aug 20, 2025 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 1.98% | - |
| Aug 19, 2025 | 19.60 | 20.20 | 19.60 | 20.20 | 20.20 | 2.02% | - |
| Aug 18, 2025 | 19.50 | 19.80 | 19.50 | 19.80 | 19.80 | 2.06% | - |
| Aug 15, 2025 | 19.40 | 19.50 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Aug 14, 2025 | 19.20 | 19.50 | 19.20 | 19.50 | 19.50 | 0.52% | - |
| Aug 13, 2025 | 19.20 | 19.40 | 19.20 | 19.40 | 19.40 | 1.04% | - |
| Aug 12, 2025 | 19.20 | 19.20 | 19.10 | 19.20 | 19.20 | -1.54% | - |
| Aug 11, 2025 | 19.50 | 19.60 | 19.40 | 19.50 | 19.50 | -0.51% | - |
| Aug 8, 2025 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | -1.01% | - |
| Aug 7, 2025 | 19.40 | 19.80 | 19.40 | 19.80 | 19.80 | 1.02% | 1,000 |
| Aug 6, 2025 | 19.70 | 19.80 | 19.60 | 19.60 | 19.60 | -1.01% | - |
| Aug 5, 2025 | 19.70 | 19.90 | 19.60 | 19.80 | 19.80 | -0.50% | - |
| Aug 4, 2025 | 19.40 | 19.90 | 19.30 | 19.90 | 19.90 | 3.65% | - |
| Aug 1, 2025 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Jul 31, 2025 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | -8.10% | - |
| Jul 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Jul 29, 2025 | 21.00 | 21.20 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Jul 28, 2025 | 21.40 | 21.60 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Jul 25, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Jul 24, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | -0.91% | - |
| Jul 23, 2025 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 1.85% | - |
| Jul 22, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | -1.82% | - |
| Jul 21, 2025 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | - | - |
| Jul 18, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 0.92% | - |
| Jul 17, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | - | - |
| Jul 16, 2025 | 21.60 | 22.00 | 21.60 | 21.80 | 21.80 | -0.91% | - |
| Jul 15, 2025 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | - | - |
| Jul 14, 2025 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | - | - |
| Jul 11, 2025 | 22.00 | 22.20 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Jul 10, 2025 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | - | - |