Symrise AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	91.08	91.54	88.76	89.10	89.10	-3.00%	493,318
Jul 30, 2026	92.86	95.00	91.80	91.86	91.86	3.12%	639,975
Jul 29, 2026	88.66	89.92	88.00	89.08	89.08	-0.60%	362,310
Jul 28, 2026	87.56	89.62	87.34	89.62	89.62	2.92%	301,031
Jul 27, 2026	87.74	87.74	86.24	87.08	87.08	0.21%	223,723
Jul 24, 2026	85.42	86.90	85.40	86.90	86.90	1.54%	186,687
Jul 23, 2026	87.32	87.32	84.06	85.58	85.58	-2.68%	431,072
Jul 22, 2026	86.90	88.92	86.46	87.94	87.94	0.37%	264,292
Jul 21, 2026	88.04	88.50	87.14	87.62	87.62	-1.15%	243,340
Jul 20, 2026	87.82	88.80	87.62	88.64	88.64	-	230,828
Jul 17, 2026	89.40	89.76	87.98	88.64	88.64	-0.89%	428,007
Jul 16, 2026	87.46	89.60	87.38	89.44	89.44	1.91%	233,819
Jul 15, 2026	87.26	88.54	86.36	87.76	87.76	0.09%	268,110
Jul 14, 2026	88.00	88.40	86.62	87.68	87.68	-1.04%	319,517
Jul 13, 2026	88.24	89.12	88.12	88.60	88.60	-	232,290
Jul 10, 2026	88.60	88.88	87.52	88.60	88.60	0.07%	264,067
Jul 9, 2026	88.00	88.54	87.70	88.54	88.54	1.03%	274,911
Jul 8, 2026	90.34	90.82	87.64	87.64	87.64	-3.63%	473,829
Jul 7, 2026	90.30	91.84	90.12	90.94	90.94	1.34%	234,694
Jul 6, 2026	92.00	92.46	89.44	89.74	89.74	-1.77%	289,800
Jul 3, 2026	90.96	91.46	89.68	91.36	91.36	0.62%	286,697
Jul 2, 2026	89.98	91.12	89.94	90.80	90.80	1.36%	338,193
Jul 1, 2026	88.92	89.92	87.78	89.58	89.58	2.00%	397,332
Jun 30, 2026	86.94	88.28	86.52	87.82	87.82	0.73%	394,973
Jun 29, 2026	87.88	88.66	87.18	87.18	87.18	-1.11%	346,230
Jun 26, 2026	88.56	88.70	87.12	88.16	88.16	-0.32%	307,734
Jun 25, 2026	88.82	89.84	88.30	88.44	88.44	-0.96%	298,876
Jun 24, 2026	86.20	89.90	86.18	89.30	89.30	3.28%	560,738
Jun 23, 2026	85.60	86.88	85.34	86.46	86.46	0.12%	322,475
Jun 22, 2026	85.92	86.76	85.14	86.36	86.36	0.84%	448,208
Jun 19, 2026	85.32	86.46	85.04	85.64	85.64	0.12%	1,430,643
Jun 18, 2026	83.58	85.72	83.40	85.54	85.54	2.13%	699,123
Jun 17, 2026	82.08	84.02	82.04	83.76	83.76	1.70%	459,398
Jun 16, 2026	82.80	82.88	81.96	82.36	82.36	0.22%	189,093
Jun 15, 2026	81.82	83.86	81.76	82.18	82.18	-0.02%	252,688
Jun 12, 2026	82.52	84.32	82.20	82.20	82.20	-1.01%	384,027
Jun 11, 2026	82.82	83.50	82.58	83.04	83.04	0.22%	268,480
Jun 10, 2026	81.76	83.30	81.18	82.86	82.86	2.02%	413,645
Jun 9, 2026	77.04	81.70	77.00	81.22	81.22	7.18%	701,027
Jun 8, 2026	75.14	76.02	74.84	75.78	75.78	-0.79%	361,916
Jun 5, 2026	75.56	77.56	75.56	76.38	76.38	0.74%	278,613
Jun 4, 2026	75.70	76.34	75.46	75.82	75.82	0.11%	270,219
Jun 3, 2026	77.32	77.66	74.88	75.74	75.74	-2.12%	586,332
Jun 2, 2026	77.36	77.94	76.96	77.38	77.38	0.18%	264,094
Jun 1, 2026	78.64	78.82	77.14	77.24	77.24	-2.35%	316,681
May 29, 2026	81.40	81.46	79.10	79.10	79.10	-2.44%	1,268,096
May 28, 2026	81.60	82.00	80.92	81.08	81.08	-0.95%	397,904
May 27, 2026	80.24	82.64	79.90	81.86	81.86	2.89%	391,403
May 26, 2026	79.88	79.88	78.84	79.56	79.56	-0.18%	310,589
May 25, 2026	80.14	80.14	79.32	79.70	79.70	-0.37%	169,741