Symrise AG (BST:SYIEY)
Germany · Delayed Price · Currency is EUR 19.70
+0.50 (2.60%)
At close: Oct 17, 2025
Symrise AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 18.90 | 19.70 | 18.90 | 19.70 | 19.70 | 2.60% | - |
| Oct 16, 2025 | 18.30 | 19.20 | 18.30 | 19.20 | 19.20 | 2.67% | - |
| Oct 15, 2025 | 18.40 | 18.70 | 18.40 | 18.70 | 18.70 | 0.54% | - |
| Oct 14, 2025 | 18.60 | 18.80 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Oct 13, 2025 | 18.60 | 18.90 | 18.60 | 18.80 | 18.80 | -1.05% | - |
| Oct 10, 2025 | 18.70 | 19.00 | 18.70 | 19.00 | 19.00 | - | - |
| Oct 9, 2025 | 18.70 | 19.00 | 18.70 | 19.00 | 19.00 | - | - |
| Oct 8, 2025 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | 1.06% | - |
| Oct 7, 2025 | 18.10 | 18.80 | 18.10 | 18.80 | 18.80 | 1.62% | - |
| Oct 6, 2025 | 18.20 | 18.50 | 18.20 | 18.50 | 18.50 | - | - |
| Oct 3, 2025 | 18.20 | 18.50 | 18.20 | 18.50 | 18.50 | 0.54% | - |
| Oct 2, 2025 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | - | - |
| Oct 1, 2025 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | 1.10% | - |
| Sep 30, 2025 | 17.80 | 18.20 | 17.80 | 18.20 | 18.20 | 1.11% | - |
| Sep 29, 2025 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 0.56% | - |
| Sep 26, 2025 | 17.70 | 18.00 | 17.70 | 17.90 | 17.90 | -0.56% | - |
| Sep 25, 2025 | 18.00 | 18.20 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Sep 24, 2025 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| Sep 23, 2025 | 18.30 | 18.70 | 18.30 | 18.60 | 18.60 | 0.54% | - |
| Sep 22, 2025 | 18.50 | 18.70 | 18.50 | 18.50 | 18.50 | -2.12% | - |
| Sep 19, 2025 | 18.90 | 19.10 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Sep 18, 2025 | 18.80 | 19.10 | 18.70 | 19.10 | 19.10 | 1.60% | - |
| 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% | - |