Symrise AG (ETR:SY1)
Germany · Delayed Price · Currency is EUR 73.88
-1.12 (-1.49%)
Apr 23, 2026, 11:06 AM CET
Symrise AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 75.02 | 75.40 | 74.76 | 74.88 | - | -0.16% | 58,412 |
| Apr 22, 2026 | 75.60 | 76.46 | 74.78 | 75.00 | 75.00 | -1.24% | 403,299 |
| Apr 21, 2026 | 76.96 | 78.00 | 75.94 | 75.94 | 75.94 | -0.91% | 399,685 |
| Apr 20, 2026 | 76.20 | 76.96 | 76.08 | 76.64 | 76.64 | -0.73% | 252,538 |
| Apr 17, 2026 | 75.30 | 77.34 | 75.30 | 77.20 | 77.20 | 2.50% | 467,362 |
| Apr 16, 2026 | 74.74 | 75.68 | 74.50 | 75.32 | 75.32 | 0.91% | 321,049 |
| Apr 15, 2026 | 74.26 | 74.64 | 73.84 | 74.64 | 74.64 | 0.86% | 375,408 |
| Apr 14, 2026 | 72.80 | 74.00 | 72.46 | 74.00 | 74.00 | 2.41% | 362,904 |
| Apr 13, 2026 | 72.94 | 72.94 | 71.62 | 72.26 | 72.26 | -1.28% | 375,480 |
| Apr 10, 2026 | 72.50 | 73.84 | 72.34 | 73.20 | 73.20 | 1.10% | 631,566 |
| Apr 9, 2026 | 74.56 | 74.56 | 71.80 | 72.40 | 72.40 | -1.60% | 548,854 |
| Apr 8, 2026 | 74.06 | 75.50 | 73.46 | 73.58 | 73.58 | 1.29% | 737,712 |
| Apr 7, 2026 | 74.24 | 74.78 | 72.64 | 72.64 | 72.64 | -2.23% | 301,222 |
| 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 |