Symrise AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	68.26	68.40	68.02	68.36	-	-0.52%	21,581
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
Dec 5, 2025	68.38	69.52	68.38	69.24	69.24	0.96%	353,981
Dec 4, 2025	68.22	69.38	68.06	68.58	68.58	0.18%	345,529
Dec 3, 2025	69.50	70.58	68.34	68.46	68.46	-1.47%	393,432
Dec 2, 2025	70.96	71.44	68.78	69.48	69.48	-2.53%	402,650
Dec 1, 2025	71.40	72.18	70.78	71.28	71.28	-0.22%	344,884
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