Symrise AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	85.92	86.76	85.14	86.52	86.52	1.03%	448,220
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
May 22, 2026	78.34	80.52	78.32	80.00	80.00	3.07%	466,761
May 21, 2026	75.60	77.74	75.60	77.62	77.62	2.48%	455,276
May 20, 2026	76.02	76.22	74.78	75.74	75.74	-0.63%	522,372
May 19, 2026	75.26	76.26	75.00	76.22	76.22	0.98%	429,563
May 18, 2026	73.32	75.76	73.02	75.48	75.48	2.33%	433,865
May 15, 2026	73.60	74.88	73.42	73.76	73.76	-0.78%	398,070
May 14, 2026	74.88	74.98	73.88	74.34	74.34	0.43%	365,430
May 13, 2026	74.02	74.22	73.22	74.02	74.02	-	415,076
May 12, 2026	72.62	75.00	72.58	74.02	74.02	1.68%	382,164
May 11, 2026	72.82	74.20	72.50	72.80	72.80	-0.63%	259,879
May 8, 2026	73.14	73.86	72.20	73.26	73.26	-0.68%	346,377
May 7, 2026	75.10	75.10	73.50	73.76	73.76	-1.19%	818,854
May 6, 2026	75.66	76.46	74.80	75.90	74.65	1.42%	429,833
May 5, 2026	74.56	74.96	73.42	74.84	73.61	0.35%	368,759
May 4, 2026	75.74	76.56	74.02	74.58	73.35	-0.88%	307,232
Apr 30, 2026	74.74	75.24	73.26	75.24	74.00	-0.58%	455,748
Apr 29, 2026	76.00	78.12	74.98	75.68	74.43	3.05%	706,737
Apr 28, 2026	72.96	74.36	72.96	73.44	72.23	-0.41%	511,260
Apr 27, 2026	73.44	74.36	73.44	73.74	72.53	-0.32%	420,106
Apr 24, 2026	73.46	74.64	73.46	73.98	72.76	0.03%	300,244
Apr 23, 2026	75.02	75.40	73.54	73.96	72.74	-1.39%	403,689
Apr 22, 2026	75.60	76.46	74.78	75.00	73.76	-1.24%	403,299
Apr 21, 2026	76.96	78.00	75.94	75.94	74.69	-0.91%	399,685
Apr 20, 2026	76.20	76.96	76.08	76.64	75.38	-0.73%	252,538
Apr 17, 2026	75.30	77.34	75.30	77.20	75.93	2.50%	467,362
Apr 16, 2026	74.74	75.68	74.50	75.32	74.08	0.91%	321,049
Apr 15, 2026	74.26	74.64	73.84	74.64	73.41	0.86%	375,408
Apr 14, 2026	72.80	74.00	72.46	74.00	72.78	2.41%	362,904
Apr 13, 2026	72.94	72.94	71.62	72.26	71.07	-1.28%	375,480