Symrise AG (BST:SYIEY)
Germany · Delayed Price · Currency is EUR 16.90
-0.40 (-2.31%)
At close: Mar 19, 2026
Symrise AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 17.90 | 18.00 | 17.10 | 17.30 | 17.30 | -3.35% | - |
| Mar 17, 2026 | 18.00 | 18.00 | 17.70 | 17.90 | 17.90 | -0.56% | - |
| Mar 16, 2026 | 17.90 | 18.00 | 17.70 | 18.00 | 18.00 | 0.56% | - |
| Mar 13, 2026 | 17.70 | 17.90 | 17.50 | 17.90 | 17.90 | 1.13% | - |
| Mar 12, 2026 | 17.20 | 17.70 | 17.20 | 17.70 | 17.70 | 4.12% | - |
| Mar 11, 2026 | 17.30 | 17.30 | 16.80 | 17.00 | 17.00 | -1.73% | - |
| Mar 10, 2026 | 17.40 | 17.50 | 17.20 | 17.30 | 17.30 | -0.57% | - |
| Mar 9, 2026 | 16.90 | 17.60 | 16.90 | 17.40 | 17.40 | 0.58% | - |
| Mar 6, 2026 | 17.50 | 18.80 | 17.00 | 17.30 | 17.30 | -1.14% | 114 |
| Mar 5, 2026 | 17.10 | 17.70 | 17.10 | 17.50 | 17.50 | 2.34% | - |
| Mar 4, 2026 | 17.70 | 18.00 | 16.80 | 17.10 | 17.10 | -4.47% | - |
| Mar 3, 2026 | 18.40 | 18.50 | 17.30 | 17.90 | 17.90 | -4.28% | - |
| Mar 2, 2026 | 18.60 | 18.80 | 17.90 | 18.70 | 18.70 | - | - |
| Feb 27, 2026 | 18.40 | 19.00 | 18.40 | 18.70 | 18.70 | 0.54% | - |
| Feb 26, 2026 | 18.40 | 18.80 | 18.30 | 18.60 | 18.60 | - | - |
| Feb 25, 2026 | 18.80 | 19.10 | 18.40 | 18.60 | 18.60 | -2.11% | - |
| Feb 24, 2026 | 18.30 | 19.30 | 18.30 | 19.00 | 19.00 | 3.26% | - |
| Feb 23, 2026 | 18.30 | 18.40 | 18.10 | 18.40 | 18.40 | - | - |
| Feb 20, 2026 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | 1.10% | - |
| Feb 19, 2026 | 17.90 | 18.50 | 17.90 | 18.20 | 18.20 | 1.11% | - |
| Feb 18, 2026 | 18.00 | 18.20 | 17.80 | 18.00 | 18.00 | -1.10% | - |
| Feb 17, 2026 | 18.20 | 18.70 | 18.00 | 18.20 | 18.20 | -0.55% | - |
| Feb 16, 2026 | 19.70 | 19.70 | 18.20 | 18.30 | 18.30 | -0.54% | 1 |
| Feb 13, 2026 | 18.30 | 18.60 | 18.20 | 18.40 | 18.40 | - | - |
| Feb 12, 2026 | 18.40 | 18.60 | 17.90 | 18.40 | 18.40 | -0.54% | - |
| Feb 11, 2026 | 18.50 | 18.80 | 18.30 | 18.50 | 18.50 | -0.54% | - |
| Feb 10, 2026 | 17.30 | 18.70 | 17.30 | 18.60 | 18.60 | 6.90% | - |
| Feb 9, 2026 | 17.60 | 17.70 | 17.20 | 17.40 | 17.40 | -1.14% | - |
| 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% | - |