Symrise AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	79.96	80.08	79.68	79.88	79.88	0.28%	104,793
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
Jun 27, 2025	94.80	95.52	94.32	95.52	95.52	1.29%	294,654
Jun 26, 2025	94.36	94.96	94.10	94.30	94.30	0.32%	256,360
Jun 25, 2025	96.78	97.08	94.00	94.00	94.00	-2.87%	227,253
Jun 24, 2025	97.26	97.26	96.28	96.78	96.78	0.77%	224,823
Jun 23, 2025	95.40	96.34	95.16	96.04	96.04	-0.04%	227,514
Jun 20, 2025	97.02	97.42	95.92	96.08	96.08	-0.60%	769,268
Jun 19, 2025	97.54	98.18	96.66	96.66	96.66	-1.51%	197,087
Jun 18, 2025	98.58	99.02	97.96	98.14	98.14	-0.39%	205,486
Jun 17, 2025	97.78	99.68	97.52	98.52	98.52	-0.16%	301,978
Jun 16, 2025	100.00	100.60	97.62	98.68	98.68	-2.97%	621,337
Jun 13, 2025	102.00	102.90	101.70	101.70	101.70	-1.17%	223,721
Jun 12, 2025	103.30	103.80	102.90	102.90	102.90	-0.63%	277,308
Jun 11, 2025	104.30	104.35	103.55	103.55	103.55	-0.53%	238,490
Jun 10, 2025	103.40	104.45	102.75	104.10	104.10	0.73%	201,326
Jun 9, 2025	103.45	103.85	102.90	103.35	103.35	-0.39%	183,705