Symrise AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	74.02	74.14	73.22	73.74	-	-0.38%	41,309
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	-2.82%	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
Apr 10, 2026	72.50	73.84	72.34	73.20	71.99	1.10%	631,566
Apr 9, 2026	74.56	74.56	71.80	72.40	71.21	-1.60%	548,854
Apr 8, 2026	74.06	75.50	73.46	73.58	72.37	1.29%	737,712
Apr 7, 2026	74.24	74.78	72.64	72.64	71.44	-2.23%	301,222
Apr 2, 2026	73.82	74.60	73.70	74.30	73.08	-0.08%	267,414
Apr 1, 2026	73.44	74.42	73.06	74.36	73.14	1.53%	325,867
Mar 31, 2026	74.30	74.58	72.90	73.24	72.03	-1.29%	400,872
Mar 30, 2026	72.52	74.44	72.18	74.20	72.98	2.51%	417,052
Mar 27, 2026	71.30	72.90	71.06	72.38	71.19	1.51%	332,476
Mar 26, 2026	70.48	71.56	70.48	71.30	70.13	0.51%	297,120
Mar 25, 2026	70.00	71.30	69.94	70.94	69.77	2.07%	311,620
Mar 24, 2026	70.72	70.72	69.38	69.50	68.36	-0.46%	239,773
Mar 23, 2026	68.48	71.70	68.20	69.82	68.67	0.55%	338,424
Mar 20, 2026	69.72	70.00	68.74	69.44	68.30	-0.37%	821,610
Mar 19, 2026	71.82	71.84	69.70	69.70	68.55	-3.73%	545,886
Mar 18, 2026	74.02	74.40	72.02	72.40	71.21	-2.19%	387,126
Mar 17, 2026	73.74	74.50	73.14	74.02	72.80	-0.13%	304,921
Mar 16, 2026	73.50	74.32	72.78	74.12	72.90	0.46%	367,422
Mar 13, 2026	73.08	73.90	72.44	73.78	72.56	0.93%	353,543
Mar 12, 2026	70.02	73.54	69.84	73.10	71.90	4.22%	625,380
Mar 11, 2026	71.12	71.50	70.14	70.14	68.98	-2.04%	357,907
Mar 10, 2026	71.60	72.16	71.12	71.60	70.42	0.56%	346,525
Mar 9, 2026	71.62	72.26	70.64	71.20	70.03	-0.92%	348,508
Mar 6, 2026	72.68	73.50	71.28	71.86	70.68	-1.13%	555,005
Mar 5, 2026	70.52	73.08	70.40	72.68	71.48	2.45%	479,362
Mar 4, 2026	73.06	73.28	69.76	70.94	69.77	-3.09%	727,230
Mar 3, 2026	75.16	75.30	72.46	73.20	71.99	-4.31%	616,901
Mar 2, 2026	75.98	77.02	74.94	76.50	75.24	-1.39%	688,818