Symrise AG (ETR:SY1)
Germany · Delayed Price · Currency is EUR 71.44
+0.52 (0.73%)
At close: Nov 28, 2025
Symrise AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 71.12 | 71.70 | 70.78 | 71.44 | 71.44 | 0.73% | 303,198 |
| Nov 27, 2025 | 71.02 | 71.66 | 70.76 | 70.92 | 70.92 | -0.20% | 174,095 |
| Nov 26, 2025 | 70.10 | 71.82 | 69.64 | 71.06 | 71.06 | 1.02% | 742,346 |
| Nov 25, 2025 | 70.00 | 70.36 | 68.84 | 70.34 | 70.34 | 0.14% | 292,100 |
| Nov 24, 2025 | 70.90 | 71.28 | 70.10 | 70.24 | 70.24 | -0.85% | 545,933 |
| Nov 21, 2025 | 68.88 | 71.18 | 68.60 | 70.84 | 70.84 | 3.27% | 864,190 |
| Nov 20, 2025 | 69.66 | 69.90 | 68.60 | 68.60 | 68.60 | -1.72% | 455,693 |
| Nov 19, 2025 | 69.76 | 70.34 | 69.58 | 69.80 | 69.80 | -0.26% | 228,294 |
| Nov 18, 2025 | 70.40 | 70.62 | 69.84 | 69.98 | 69.98 | -1.10% | 365,906 |
| Nov 17, 2025 | 71.98 | 72.26 | 70.76 | 70.76 | 70.76 | -1.86% | 195,566 |
| Nov 14, 2025 | 73.26 | 73.40 | 71.96 | 72.10 | 72.10 | -1.74% | 290,640 |
| Nov 13, 2025 | 73.82 | 74.94 | 73.04 | 73.38 | 73.38 | -0.19% | 339,288 |
| Nov 12, 2025 | 72.46 | 74.12 | 71.98 | 73.52 | 73.52 | 1.46% | 334,600 |
| Nov 11, 2025 | 71.90 | 72.82 | 71.12 | 72.46 | 72.46 | 1.34% | 306,502 |
| Nov 10, 2025 | 72.30 | 72.44 | 71.10 | 71.50 | 71.50 | -1.13% | 338,791 |
| Nov 7, 2025 | 71.80 | 72.54 | 71.48 | 72.32 | 72.32 | 0.98% | 282,334 |
| Nov 6, 2025 | 72.80 | 73.20 | 71.62 | 71.62 | 71.62 | -1.24% | 240,357 |
| Nov 5, 2025 | 71.16 | 72.72 | 70.98 | 72.52 | 72.52 | 1.68% | 340,138 |
| Nov 4, 2025 | 71.00 | 71.62 | 70.94 | 71.32 | 71.32 | 0.17% | 387,308 |
| Nov 3, 2025 | 71.24 | 71.74 | 71.06 | 71.20 | 71.20 | -0.81% | 433,281 |
| Oct 31, 2025 | 73.14 | 73.68 | 71.78 | 71.78 | 71.78 | -2.26% | 431,323 |
| Oct 30, 2025 | 73.76 | 74.68 | 72.38 | 73.44 | 73.44 | -0.43% | 438,792 |
| Oct 29, 2025 | 76.16 | 76.34 | 73.34 | 73.76 | 73.76 | -3.81% | 774,674 |
| Oct 28, 2025 | 75.70 | 77.86 | 75.18 | 76.68 | 76.68 | -4.53% | 1,022,449 |
| Oct 27, 2025 | 81.60 | 81.78 | 79.78 | 80.32 | 80.32 | -1.83% | 441,223 |
| Oct 24, 2025 | 81.18 | 82.10 | 81.12 | 81.82 | 81.82 | 0.84% | 387,807 |
| Oct 23, 2025 | 81.00 | 81.26 | 80.38 | 81.14 | 81.14 | 0.47% | 304,862 |
| Oct 22, 2025 | 80.28 | 80.92 | 79.84 | 80.76 | 80.76 | 0.10% | 250,924 |
| Oct 21, 2025 | 80.00 | 80.68 | 79.44 | 80.68 | 80.68 | 1.10% | 281,241 |
| Oct 20, 2025 | 79.24 | 80.00 | 79.06 | 79.80 | 79.80 | 0.05% | 319,435 |
| Oct 17, 2025 | 78.82 | 79.82 | 77.92 | 79.76 | 79.76 | 1.22% | 411,361 |
| Oct 16, 2025 | 76.14 | 78.80 | 75.70 | 78.80 | 78.80 | 4.07% | 524,023 |
| Oct 15, 2025 | 75.64 | 76.30 | 75.20 | 75.72 | 75.72 | 0.37% | 247,608 |
| Oct 14, 2025 | 76.44 | 76.94 | 75.44 | 75.44 | 75.44 | -1.31% | 347,572 |
| Oct 13, 2025 | 76.90 | 77.10 | 76.42 | 76.44 | 76.44 | 0.08% | 410,810 |
| Oct 10, 2025 | 77.24 | 78.06 | 76.00 | 76.38 | 76.38 | -1.01% | 385,138 |
| Oct 9, 2025 | 77.16 | 77.52 | 76.94 | 77.16 | 77.16 | 0.39% | 304,232 |
| Oct 8, 2025 | 75.78 | 77.72 | 75.76 | 76.86 | 76.86 | 0.84% | 406,541 |
| Oct 7, 2025 | 74.44 | 77.06 | 74.34 | 76.22 | 76.22 | 2.31% | 379,439 |
| Oct 6, 2025 | 75.66 | 75.70 | 74.50 | 74.50 | 74.50 | -0.96% | 350,584 |
| Oct 3, 2025 | 74.66 | 75.22 | 73.86 | 75.22 | 75.22 | 0.56% | 291,375 |
| Oct 2, 2025 | 75.08 | 75.70 | 74.52 | 74.80 | 74.80 | 0.16% | 269,886 |
| Oct 1, 2025 | 73.44 | 74.76 | 73.44 | 74.68 | 74.68 | 0.86% | 471,325 |
| Sep 30, 2025 | 72.42 | 74.16 | 72.40 | 74.04 | 74.04 | 0.68% | 644,857 |
| Sep 29, 2025 | 72.82 | 74.30 | 72.50 | 73.54 | 73.54 | 0.93% | 528,998 |
| Sep 26, 2025 | 73.28 | 73.56 | 72.68 | 72.86 | 72.86 | -0.46% | 519,868 |
| Sep 25, 2025 | 74.40 | 74.70 | 73.20 | 73.20 | 73.20 | -1.61% | 555,551 |
| Sep 24, 2025 | 75.10 | 76.14 | 73.92 | 74.40 | 74.40 | -1.69% | 329,937 |
| Sep 23, 2025 | 75.40 | 76.44 | 75.40 | 75.68 | 75.68 | 0.64% | 275,513 |
| Sep 22, 2025 | 75.60 | 76.44 | 75.20 | 75.20 | 75.20 | -0.69% | 188,030 |