Symrise AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	75.10	76.04	74.82	75.82	75.82	1.17%	380,627
Feb 19, 2026	74.36	76.36	74.36	74.94	74.94	1.13%	420,086
Feb 18, 2026	74.22	75.02	73.50	74.10	74.10	-0.78%	310,215
Feb 17, 2026	75.64	76.56	74.68	74.68	74.68	-0.61%	253,570
Feb 16, 2026	75.66	75.80	74.70	75.14	75.14	-1.24%	284,982
Feb 13, 2026	76.34	77.14	74.80	76.08	76.08	-0.05%	375,869
Feb 12, 2026	75.26	76.12	73.40	76.12	76.12	0.50%	551,886
Feb 11, 2026	77.08	77.56	75.02	75.74	75.74	-1.17%	504,939
Feb 10, 2026	74.42	76.96	74.20	76.64	76.64	6.98%	1,068,617
Feb 9, 2026	72.16	72.82	71.32	71.64	71.64	-1.27%	407,074
Feb 6, 2026	73.50	73.94	72.38	72.56	72.56	-1.68%	315,336
Feb 5, 2026	73.72	73.80	72.32	73.80	73.80	0.93%	498,557
Feb 4, 2026	70.30	73.72	70.22	73.12	73.12	4.67%	752,322
Feb 3, 2026	69.68	69.86	68.60	69.86	69.86	-0.11%	397,173
Feb 2, 2026	71.42	71.84	69.94	69.94	69.94	-1.58%	435,809
Jan 30, 2026	70.62	71.64	70.58	71.06	71.06	0.28%	329,537
Jan 29, 2026	72.42	72.50	70.04	70.86	70.86	-2.26%	438,439
Jan 28, 2026	70.72	73.00	70.68	72.50	72.50	-0.25%	327,624
Jan 27, 2026	73.46	74.00	72.68	72.68	72.68	-1.03%	652,132
Jan 26, 2026	72.82	74.00	72.14	73.44	73.44	1.18%	294,102
Jan 23, 2026	72.52	72.96	71.98	72.58	72.58	-0.60%	511,444
Jan 22, 2026	73.60	73.66	72.50	73.02	73.02	0.33%	487,459
Jan 21, 2026	71.92	72.78	71.48	72.78	72.78	1.65%	303,123
Jan 20, 2026	72.46	72.68	70.70	71.60	71.60	-1.24%	315,247
Jan 19, 2026	72.78	73.46	72.32	72.50	72.50	-1.31%	306,399
Jan 16, 2026	74.60	74.70	73.38	73.46	73.46	-1.18%	409,550
Jan 15, 2026	74.20	74.94	73.72	74.34	74.34	-0.46%	302,106
Jan 14, 2026	74.42	74.94	73.72	74.68	74.68	0.35%	499,305
Jan 13, 2026	74.60	76.00	73.40	74.42	74.42	5.05%	1,125,876
Jan 12, 2026	70.70	71.36	69.98	70.84	70.84	1.11%	430,846
Jan 9, 2026	69.28	70.28	69.08	70.06	70.06	0.86%	260,763
Jan 8, 2026	68.58	69.46	67.96	69.46	69.46	0.99%	299,043
Jan 7, 2026	69.50	69.52	67.78	68.78	68.78	-0.46%	323,850
Jan 6, 2026	68.10	69.56	67.90	69.10	69.10	1.68%	418,439
Jan 5, 2026	68.12	68.54	66.80	67.96	67.96	-0.59%	428,390
Jan 2, 2026	68.98	69.12	68.14	68.36	68.36	-0.75%	285,178
Dec 30, 2025	68.76	69.06	68.48	68.88	68.88	0.32%	139,572
Dec 29, 2025	68.62	69.14	68.32	68.66	68.66	0.41%	186,787
Dec 23, 2025	68.84	69.08	68.16	68.38	68.38	-0.18%	242,274
Dec 22, 2025	68.50	68.60	67.78	68.50	68.50	-0.32%	298,801
Dec 19, 2025	68.26	68.72	67.96	68.72	68.72	-	852,528
Dec 18, 2025	68.60	68.72	67.64	68.72	68.72	-	267,694
Dec 17, 2025	66.98	68.72	66.68	68.72	68.72	2.57%	292,405
Dec 16, 2025	67.10	67.92	66.56	67.00	67.00	0.21%	391,915
Dec 15, 2025	67.00	67.22	66.64	66.86	66.86	-0.18%	386,134
Dec 12, 2025	66.56	67.08	66.08	66.98	66.98	0.12%	325,095
Dec 11, 2025	67.58	67.68	64.70	66.90	66.90	-0.45%	652,031
Dec 10, 2025	67.42	67.74	66.90	67.20	67.20	-0.91%	375,063
Dec 9, 2025	66.48	68.26	66.28	67.82	67.82	1.50%	523,749
Dec 8, 2025	68.78	68.90	66.82	66.82	66.82	-3.50%	463,706