Symrise AG (BST:SYIEY)
Germany · Delayed Price · Currency is EUR 22.20
-0.20 (-0.89%)
At close: Aug 10, 2026
BST:SYIEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Aug 7, 2026 | 22.40 | 22.60 | 22.40 | 22.40 | 22.40 | - | - |
| Aug 6, 2026 | 22.40 | 22.60 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Aug 5, 2026 | 22.20 | 22.40 | 22.00 | 22.20 | 22.20 | - | - |
| Aug 4, 2026 | 21.60 | 22.20 | 21.60 | 22.20 | 22.20 | 2.78% | - |
| Aug 3, 2026 | 21.80 | 22.00 | 21.40 | 21.60 | 21.60 | - | - |
| Jul 31, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -3.57% | - |
| Jul 30, 2026 | 21.60 | 23.00 | 21.60 | 22.40 | 22.40 | 3.70% | - |
| Jul 29, 2026 | 21.80 | 21.80 | 21.00 | 21.60 | 21.60 | -0.92% | - |
| Jul 28, 2026 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 2.83% | 270 |
| Jul 27, 2026 | 21.40 | 21.40 | 21.00 | 21.20 | 21.20 | 0.95% | - |
| Jul 24, 2026 | 21.20 | 21.20 | 20.40 | 21.00 | 21.00 | - | - |
| Jul 23, 2026 | 21.60 | 21.60 | 20.80 | 21.00 | 21.00 | -2.78% | - |
| Jul 22, 2026 | 21.60 | 22.00 | 21.20 | 21.60 | 21.60 | - | - |
| Jul 21, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | - | - |
| Jul 20, 2026 | 21.80 | 22.00 | 21.60 | 21.60 | 21.60 | - | - |
| Jul 17, 2026 | 22.00 | 22.20 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Jul 16, 2026 | 21.60 | 22.00 | 21.40 | 21.80 | 21.80 | 1.87% | - |
| Jul 15, 2026 | 21.60 | 22.00 | 21.40 | 21.40 | 21.40 | - | - |
| Jul 14, 2026 | 21.80 | 22.00 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Jul 13, 2026 | 21.60 | 22.20 | 21.40 | 21.60 | 21.60 | - | - |
| Jul 10, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | - | - |
| Jul 9, 2026 | 21.60 | 22.00 | 21.40 | 21.60 | 21.60 | 0.93% | - |
| Jul 8, 2026 | 22.40 | 22.40 | 21.40 | 21.40 | 21.40 | -3.60% | - |
| Jul 7, 2026 | 22.00 | 22.80 | 22.00 | 22.20 | 22.20 | 0.91% | - |
| Jul 6, 2026 | 22.40 | 23.00 | 22.00 | 22.00 | 22.00 | -2.65% | 20 |
| Jul 3, 2026 | 22.40 | 22.60 | 22.00 | 22.60 | 22.60 | 1.80% | - |
| Jul 2, 2026 | 22.20 | 22.60 | 21.80 | 22.20 | 22.20 | 0.91% | - |
| Jul 1, 2026 | 21.60 | 22.20 | 21.40 | 22.00 | 22.00 | 2.80% | - |
| Jun 30, 2026 | 21.60 | 22.00 | 21.40 | 21.40 | 21.40 | - | - |
| Jun 29, 2026 | 21.80 | 22.00 | 21.20 | 21.40 | 21.40 | -0.93% | - |
| Jun 26, 2026 | 21.80 | 21.80 | 21.40 | 21.60 | 21.60 | - | - |
| Jun 25, 2026 | 22.00 | 22.40 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Jun 24, 2026 | 21.40 | 22.40 | 21.00 | 21.80 | 21.80 | 2.83% | - |
| Jun 23, 2026 | 21.20 | 21.60 | 21.00 | 21.20 | 21.20 | 0.95% | - |
| Jun 22, 2026 | 21.20 | 21.60 | 21.00 | 21.00 | 21.00 | -0.94% | 210 |
| Jun 19, 2026 | 21.00 | 21.40 | 20.80 | 21.20 | 21.20 | 1.92% | - |
| Jun 18, 2026 | 20.80 | 21.20 | 20.40 | 20.80 | 20.80 | 1.96% | - |
| Jun 17, 2026 | 20.20 | 20.80 | 20.00 | 20.40 | 20.40 | 2.00% | - |
| Jun 16, 2026 | 20.20 | 20.60 | 20.00 | 20.00 | 20.00 | - | - |
| Jun 15, 2026 | 20.40 | 20.80 | 20.00 | 20.00 | 20.00 | - | - |
| Jun 12, 2026 | 20.40 | 20.80 | 20.00 | 20.00 | 20.00 | -1.96% | 57 |
| Jun 11, 2026 | 20.20 | 20.80 | 20.20 | 20.40 | 20.40 | 0.99% | - |
| Jun 10, 2026 | 19.70 | 20.40 | 19.70 | 20.20 | 20.20 | 2.02% | - |
| Jun 9, 2026 | 18.30 | 19.80 | 18.30 | 19.80 | 19.80 | 7.61% | - |
| Jun 8, 2026 | 18.20 | 18.50 | 18.10 | 18.40 | 18.40 | -1.08% | - |
| Jun 5, 2026 | 18.30 | 18.80 | 18.30 | 18.60 | 18.60 | 1.64% | - |
| Jun 4, 2026 | 18.00 | 18.50 | 18.00 | 18.30 | 18.30 | -0.54% | - |
| Jun 3, 2026 | 18.70 | 18.80 | 17.90 | 18.40 | 18.40 | -2.13% | - |
| Jun 2, 2026 | 18.70 | 18.90 | 18.60 | 18.80 | 18.80 | -0.53% | - |