Symrise AG (BST:SYIEY)
Germany · Delayed Price · Currency is EUR 22.40
+0.20 (0.90%)
At close: Oct 9, 2026
BST:SYIEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 22.40 | 22.60 | 22.20 | 22.40 | 22.40 | 0.90% | - |
| Oct 8, 2026 | 22.20 | 22.20 | 22.00 | 22.20 | 22.20 | - | - |
| Oct 7, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | - | - |
| Oct 6, 2026 | 22.20 | 22.40 | 22.20 | 22.20 | 22.20 | - | 180 |
| Oct 5, 2026 | 22.20 | 22.40 | 22.20 | 22.20 | 22.20 | - | - |
| Oct 2, 2026 | 22.20 | 22.20 | 21.80 | 22.20 | 22.20 | 0.91% | - |
| Oct 1, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Sep 30, 2026 | 23.00 | 23.00 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Sep 29, 2026 | 22.80 | 22.80 | 22.60 | 22.80 | 22.80 | - | - |
| Sep 28, 2026 | 22.80 | 23.00 | 22.00 | 22.80 | 22.80 | - | - |
| Sep 25, 2026 | 23.00 | 23.00 | 22.00 | 22.80 | 22.80 | - | - |
| Sep 24, 2026 | 22.60 | 22.80 | 22.20 | 22.80 | 22.80 | 1.79% | - |
| Sep 23, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Sep 22, 2026 | 22.20 | 22.80 | 22.00 | 22.80 | 22.80 | 2.70% | - |
| Sep 21, 2026 | 21.80 | 22.40 | 21.40 | 22.20 | 22.20 | 2.78% | - |
| Sep 18, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Sep 17, 2026 | 22.20 | 22.40 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Sep 16, 2026 | 21.80 | 22.40 | 21.60 | 22.20 | 22.20 | 1.83% | - |
| Sep 15, 2026 | 21.60 | 21.80 | 21.20 | 21.80 | 21.80 | 1.87% | - |
| Sep 14, 2026 | 21.20 | 21.80 | 21.00 | 21.40 | 21.40 | 0.94% | - |
| Sep 11, 2026 | 21.40 | 21.60 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Sep 10, 2026 | 21.60 | 21.60 | 21.20 | 21.40 | 21.40 | -0.93% | - |
| Sep 9, 2026 | 22.00 | 22.20 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Sep 8, 2026 | 22.00 | 22.20 | 21.80 | 22.00 | 22.00 | - | - |
| Sep 7, 2026 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | - | - |
| Sep 4, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Sep 3, 2026 | 22.40 | 22.40 | 22.00 | 22.20 | 22.20 | -0.89% | - |
| Sep 2, 2026 | 22.40 | 22.80 | 22.20 | 22.40 | 22.40 | - | - |
| Sep 1, 2026 | 22.80 | 23.00 | 22.40 | 22.40 | 22.40 | - | - |
| Aug 31, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Aug 28, 2026 | 22.40 | 22.80 | 21.80 | 22.60 | 22.60 | 0.89% | - |
| Aug 27, 2026 | 22.60 | 22.60 | 22.00 | 22.40 | 22.40 | -6.67% | - |
| Aug 26, 2026 | 22.60 | 24.00 | 22.60 | 24.00 | 24.00 | 1.69% | 3 |
| Aug 25, 2026 | 22.40 | 23.60 | 22.00 | 23.60 | 23.60 | 6.31% | 3 |
| Aug 24, 2026 | 22.00 | 22.20 | 21.80 | 22.20 | 22.20 | 1.83% | - |
| Aug 21, 2026 | 21.80 | 22.00 | 21.20 | 21.80 | 21.80 | 0.93% | - |
| Aug 20, 2026 | 21.40 | 21.80 | 21.00 | 21.60 | 21.60 | 1.89% | - |
| Aug 19, 2026 | 21.00 | 21.40 | 20.40 | 21.20 | 21.20 | 0.95% | - |
| Aug 18, 2026 | 21.20 | 21.40 | 20.60 | 21.00 | 21.00 | -0.94% | - |
| Aug 17, 2026 | 21.80 | 21.80 | 21.00 | 21.20 | 21.20 | -1.85% | - |
| Aug 14, 2026 | 21.60 | 21.80 | 21.20 | 21.60 | 21.60 | -0.92% | - |
| Aug 13, 2026 | 22.00 | 22.00 | 21.40 | 21.80 | 21.80 | - | - |
| Aug 12, 2026 | 22.20 | 22.20 | 21.60 | 21.80 | 21.80 | -1.80% | - |
| Aug 11, 2026 | 22.40 | 22.40 | 21.80 | 22.20 | 22.20 | - | - |
| 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 | - | - |