Symrise AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	81.40	82.74	81.18	82.32	82.32	1.20%	274,924
Sep 4, 2025	83.62	84.12	81.26	81.34	81.34	-2.52%	364,196
Sep 3, 2025	83.16	83.98	82.94	83.44	83.44	0.63%	428,231
Sep 2, 2025	82.60	83.66	82.34	82.92	82.92	0.05%	758,776
Sep 1, 2025	82.66	83.20	82.60	82.88	82.88	0.12%	227,201
Aug 29, 2025	82.32	83.08	82.32	82.78	82.78	0.12%	370,013
Aug 28, 2025	82.92	83.32	82.40	82.68	82.68	0.17%	307,235
Aug 27, 2025	81.88	82.60	81.54	82.54	82.54	0.49%	372,923
Aug 26, 2025	83.30	83.64	82.06	82.14	82.14	-1.65%	973,469
Aug 25, 2025	84.30	84.30	83.26	83.52	83.52	-0.81%	366,419
Aug 22, 2025	83.28	84.20	83.24	84.20	84.20	1.01%	403,714
Aug 21, 2025	83.70	83.92	82.82	83.36	83.36	-1.00%	253,461
Aug 20, 2025	82.50	84.32	82.14	84.20	84.20	1.84%	421,549
Aug 19, 2025	80.56	83.00	80.54	82.68	82.68	2.43%	416,294
Aug 18, 2025	79.80	80.78	79.80	80.72	80.72	1.10%	330,737
Aug 15, 2025	79.96	80.08	79.68	79.84	79.84	0.23%	313,810
Aug 14, 2025	79.30	79.66	79.02	79.66	79.66	0.50%	226,870
Aug 13, 2025	78.64	79.26	78.30	79.26	79.26	0.94%	219,243
Aug 12, 2025	79.30	79.52	78.06	78.52	78.52	-0.41%	201,670
Aug 11, 2025	80.20	80.46	78.84	78.84	78.84	-0.78%	278,742
Aug 8, 2025	80.20	80.50	79.30	79.46	79.46	-0.68%	223,506
Aug 7, 2025	79.14	80.70	78.86	80.00	80.00	0.70%	335,789
Aug 6, 2025	80.34	80.92	79.44	79.44	79.44	-1.10%	279,590
Aug 5, 2025	80.98	81.18	80.24	80.32	80.32	-0.82%	384,339
Aug 4, 2025	78.80	80.98	78.78	80.98	80.98	3.53%	575,614
Aug 1, 2025	79.36	79.38	77.60	78.22	78.22	-1.61%	487,269
Jul 31, 2025	77.84	80.80	77.46	79.50	79.50	1.71%	571,168
Jul 30, 2025	82.50	82.50	78.16	78.16	78.16	-9.12%	1,114,132
Jul 29, 2025	86.96	86.98	85.92	86.00	86.00	-0.94%	380,079
Jul 28, 2025	88.32	88.42	86.46	86.82	86.82	-0.50%	230,973
Jul 25, 2025	87.82	88.18	87.12	87.26	87.26	-1.09%	220,505
Jul 24, 2025	89.64	89.64	88.22	88.22	88.22	-1.08%	265,113
Jul 23, 2025	88.92	89.18	88.12	89.18	89.18	1.69%	386,593
Jul 22, 2025	88.00	88.56	86.80	87.70	87.70	-1.86%	338,580
Jul 21, 2025	89.46	89.84	88.72	89.36	89.36	0.04%	203,627
Jul 18, 2025	89.88	90.10	89.26	89.32	89.32	0.07%	203,242
Jul 17, 2025	89.28	89.90	89.06	89.26	89.26	0.45%	181,300
Jul 16, 2025	89.00	89.82	88.84	88.86	88.86	-0.58%	286,771
Jul 15, 2025	89.00	89.70	88.76	89.38	89.38	0.22%	340,167
Jul 14, 2025	89.00	89.76	88.90	89.18	89.18	-0.56%	299,498
Jul 11, 2025	90.70	90.72	89.58	89.68	89.68	-1.45%	314,291
Jul 10, 2025	90.98	91.58	90.82	91.00	91.00	0.26%	357,986
Jul 9, 2025	91.56	91.90	90.20	90.76	90.76	-0.20%	402,891
Jul 8, 2025	90.46	90.98	89.64	90.94	90.94	0.15%	276,374
Jul 7, 2025	91.20	91.28	90.44	90.80	90.80	-0.39%	201,141
Jul 4, 2025	91.24	91.56	90.20	91.16	91.16	-0.57%	161,155
Jul 3, 2025	91.50	92.76	91.34	91.68	91.68	0.07%	402,288
Jul 2, 2025	91.40	91.90	90.78	91.62	91.62	0.73%	363,091
Jul 1, 2025	89.00	91.04	88.94	90.96	90.96	2.04%	528,967
Jun 30, 2025	95.84	96.44	89.06	89.14	89.14	-6.68%	1,028,807