Symrise AG (BST:SYIEY)
Germany · Delayed Price · Currency is EUR 18.50
+0.20 (1.09%)
At close: May 19, 2026
BST:SYIEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 18.30 | 18.50 | 18.10 | 18.50 | 18.50 | 1.09% | - |
| May 18, 2026 | 17.90 | 18.40 | 17.80 | 18.30 | 18.30 | 2.23% | - |
| May 15, 2026 | 17.90 | 18.10 | 17.90 | 17.90 | 17.90 | - | - |
| May 14, 2026 | 18.00 | 18.20 | 17.80 | 17.90 | 17.90 | -0.56% | - |
| May 13, 2026 | 17.80 | 18.00 | 17.70 | 18.00 | 18.00 | - | - |
| May 12, 2026 | 17.60 | 18.10 | 17.60 | 18.00 | 18.00 | 1.69% | - |
| May 11, 2026 | 17.80 | 17.90 | 17.40 | 17.70 | 17.70 | - | - |
| May 8, 2026 | 18.30 | 18.30 | 17.50 | 17.70 | 17.70 | -2.21% | - |
| May 7, 2026 | 18.30 | 18.30 | 17.70 | 18.10 | 17.93 | -2.16% | - |
| May 6, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.33 | - | - |
| May 5, 2026 | 17.80 | 18.50 | 17.80 | 18.50 | 18.33 | - | - |
| May 4, 2026 | 18.20 | 18.50 | 18.20 | 18.50 | 18.33 | 1.09% | - |
| Apr 30, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 18.13 | 0.55% | - |
| Apr 29, 2026 | 17.70 | 19.10 | 17.70 | 18.20 | 18.03 | 1.68% | - |
| Apr 28, 2026 | 17.80 | 18.00 | 17.60 | 17.90 | 17.73 | - | - |
| Apr 27, 2026 | 17.80 | 18.00 | 17.70 | 17.90 | 17.73 | - | - |
| Apr 24, 2026 | 17.80 | 18.10 | 17.70 | 17.90 | 17.73 | - | - |
| Apr 23, 2026 | 18.10 | 18.40 | 17.80 | 17.90 | 17.73 | -1.10% | - |
| Apr 22, 2026 | 18.30 | 18.50 | 18.00 | 18.10 | 17.93 | -1.63% | - |
| Apr 21, 2026 | 18.50 | 19.00 | 18.30 | 18.40 | 18.23 | -1.08% | - |
| Apr 20, 2026 | 18.00 | 18.70 | 18.00 | 18.60 | 18.43 | -0.53% | - |
| Apr 17, 2026 | 18.20 | 18.90 | 18.20 | 18.70 | 18.52 | 2.19% | - |
| Apr 16, 2026 | 18.00 | 18.30 | 18.00 | 18.30 | 18.13 | 1.10% | - |
| Apr 15, 2026 | 17.90 | 18.10 | 17.80 | 18.10 | 17.93 | 0.56% | - |
| Apr 14, 2026 | 17.50 | 18.00 | 17.50 | 18.00 | 17.83 | 2.27% | - |
| Apr 13, 2026 | 17.00 | 17.70 | 17.00 | 17.60 | 17.43 | -0.56% | - |
| Apr 10, 2026 | 17.70 | 17.80 | 17.50 | 17.70 | 17.53 | 0.57% | - |
| Apr 9, 2026 | 17.80 | 18.10 | 17.20 | 17.60 | 17.43 | -1.68% | - |
| Apr 8, 2026 | 18.20 | 18.40 | 17.50 | 17.90 | 17.73 | 0.56% | - |
| Apr 7, 2026 | 17.70 | 18.10 | 17.50 | 17.80 | 17.63 | -1.11% | - |
| Apr 2, 2026 | 17.80 | 18.10 | 17.80 | 18.00 | 17.83 | -0.55% | - |
| Apr 1, 2026 | 17.60 | 18.10 | 17.60 | 18.10 | 17.93 | -0.55% | - |
| Mar 31, 2026 | 17.70 | 18.30 | 17.50 | 18.20 | 18.03 | 1.11% | - |
| Mar 30, 2026 | 17.60 | 18.10 | 17.50 | 18.00 | 17.83 | 11.80% | - |
| Mar 27, 2026 | 17.30 | 17.50 | 16.10 | 16.10 | 15.95 | -6.94% | - |
| Mar 26, 2026 | 17.00 | 17.40 | 16.90 | 17.30 | 17.14 | 0.58% | - |
| Mar 25, 2026 | 16.90 | 17.30 | 16.90 | 17.20 | 17.04 | 1.78% | - |
| Mar 24, 2026 | 16.90 | 17.10 | 16.50 | 16.90 | 16.74 | -0.59% | - |
| Mar 23, 2026 | 16.60 | 17.40 | 16.00 | 17.00 | 16.84 | 1.80% | - |
| Mar 20, 2026 | 16.90 | 16.90 | 16.30 | 16.70 | 16.54 | -1.18% | - |
| Mar 19, 2026 | 17.50 | 17.50 | 16.70 | 16.90 | 16.74 | -2.31% | - |
| Mar 18, 2026 | 17.90 | 18.00 | 17.10 | 17.30 | 17.14 | -3.35% | - |
| Mar 17, 2026 | 18.00 | 18.00 | 17.70 | 17.90 | 17.73 | -0.56% | - |
| Mar 16, 2026 | 17.90 | 18.00 | 17.70 | 18.00 | 17.83 | 0.56% | - |
| Mar 13, 2026 | 17.70 | 17.90 | 17.50 | 17.90 | 17.73 | 1.13% | - |
| Mar 12, 2026 | 17.20 | 17.70 | 17.20 | 17.70 | 17.53 | 4.12% | - |
| Mar 11, 2026 | 17.30 | 17.30 | 16.80 | 17.00 | 16.84 | -1.73% | - |
| Mar 10, 2026 | 17.40 | 17.50 | 17.20 | 17.30 | 17.14 | -0.57% | - |
| Mar 9, 2026 | 16.90 | 17.60 | 16.90 | 17.40 | 17.24 | 0.58% | - |
| Mar 6, 2026 | 17.50 | 18.80 | 17.00 | 17.30 | 17.14 | -1.14% | 114 |