Symrise AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	73.82	74.60	73.70	74.30	74.30	-0.08%	267,414
Apr 1, 2026	73.44	74.42	73.06	74.36	74.36	1.53%	325,867
Mar 31, 2026	74.30	74.58	72.90	73.24	73.24	-1.29%	400,872
Mar 30, 2026	72.52	74.44	72.18	74.20	74.20	2.51%	417,052
Mar 27, 2026	71.30	72.90	71.06	72.38	72.38	1.51%	332,476
Mar 26, 2026	70.48	71.56	70.48	71.30	71.30	0.51%	297,120
Mar 25, 2026	70.00	71.30	69.94	70.94	70.94	2.07%	311,620
Mar 24, 2026	70.72	70.72	69.38	69.50	69.50	-0.46%	239,773
Mar 23, 2026	68.48	71.70	68.20	69.82	69.82	0.55%	338,424
Mar 20, 2026	69.72	70.00	68.74	69.44	69.44	-0.37%	821,610
Mar 19, 2026	71.82	71.84	69.70	69.70	69.70	-3.73%	545,886
Mar 18, 2026	74.02	74.40	72.02	72.40	72.40	-2.19%	387,126
Mar 17, 2026	73.74	74.50	73.14	74.02	74.02	-0.13%	304,921
Mar 16, 2026	73.50	74.32	72.78	74.12	74.12	0.46%	367,422
Mar 13, 2026	73.08	73.90	72.44	73.78	73.78	0.93%	353,543
Mar 12, 2026	70.02	73.54	69.84	73.10	73.10	4.22%	625,380
Mar 11, 2026	71.12	71.50	70.14	70.14	70.14	-2.04%	357,907
Mar 10, 2026	71.60	72.16	71.12	71.60	71.60	0.56%	346,525
Mar 9, 2026	71.62	72.26	70.64	71.20	71.20	-0.92%	348,508
Mar 6, 2026	72.68	73.50	71.28	71.86	71.86	-1.13%	555,005
Mar 5, 2026	70.52	73.08	70.40	72.68	72.68	2.45%	479,362
Mar 4, 2026	73.06	73.28	69.76	70.94	70.94	-3.09%	727,230
Mar 3, 2026	75.16	75.30	72.46	73.20	73.20	-4.31%	616,901
Mar 2, 2026	75.98	77.02	74.94	76.50	76.50	-1.39%	688,818
Feb 27, 2026	76.50	78.06	76.08	77.58	77.58	1.28%	917,162
Feb 26, 2026	75.84	76.92	75.30	76.60	76.60	0.87%	312,264
Feb 25, 2026	77.44	77.90	75.94	75.94	75.94	-2.69%	473,963
Feb 24, 2026	76.32	79.22	76.28	78.04	78.04	2.96%	425,031
Feb 23, 2026	75.78	76.08	74.92	75.80	75.80	-0.03%	286,233
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%	420,090
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