Symrise AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,125,869
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
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