Symrise AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	94.94	95.00	92.16	93.96	93.96	-0.42%	501,852
Nov 9, 2026	95.14	95.90	93.92	94.36	94.36	-2.06%	435,330
Nov 6, 2026	96.68	96.96	95.68	96.34	96.34	-1.65%	227,202
Nov 5, 2026	97.20	98.54	96.18	97.96	97.96	2.21%	353,976
Nov 4, 2026	93.24	96.02	92.44	95.84	95.84	2.61%	302,464
Nov 3, 2026	94.38	94.84	92.84	93.40	93.40	-1.41%	253,919
Nov 2, 2026	93.06	95.12	93.06	94.74	94.74	1.85%	267,473
Oct 30, 2026	92.44	93.88	92.22	93.02	93.02	1.37%	412,852
Oct 29, 2026	90.80	93.48	90.50	91.76	91.76	2.18%	495,401
Oct 28, 2026	90.50	93.40	87.86	89.80	89.80	-10.24%	987,828
Oct 27, 2026	99.78	100.50	98.78	100.05	100.05	-0.10%	386,137
Oct 26, 2026	101.85	102.60	100.15	100.15	100.15	-1.81%	449,932
Oct 23, 2026	102.40	102.60	101.40	102.00	102.00	-0.29%	376,045
Oct 22, 2026	102.00	102.85	101.10	102.30	102.30	1.29%	394,188
Oct 21, 2026	100.60	101.30	100.25	101.00	101.00	0.25%	321,434
Oct 20, 2026	101.00	101.20	99.84	100.75	100.75	0.05%	322,738
Oct 19, 2026	98.82	100.75	98.80	100.70	100.70	1.27%	347,898
Oct 16, 2026	99.16	100.80	99.10	99.44	99.44	0.04%	531,574
Oct 15, 2026	98.12	99.96	97.80	99.40	99.40	2.50%	471,138
Oct 14, 2026	96.54	97.26	95.76	96.98	96.98	0.87%	356,589
Oct 13, 2026	95.12	96.60	95.12	96.14	96.14	3.09%	568,222
Oct 12, 2026	92.22	93.26	91.82	93.26	93.26	1.11%	429,791
Oct 9, 2026	91.46	92.70	91.14	92.24	92.24	1.43%	361,174
Oct 8, 2026	90.36	91.02	90.00	90.94	90.94	-0.11%	314,110
Oct 7, 2026	91.18	91.86	90.92	91.04	91.04	-0.74%	273,982
Oct 6, 2026	91.60	92.68	91.22	91.72	91.72	1.04%	225,630
Oct 5, 2026	91.58	92.24	90.78	90.78	90.78	-0.24%	246,437
Oct 2, 2026	90.40	91.48	89.78	91.00	91.00	0.69%	301,333
Oct 1, 2026	91.16	92.10	90.00	90.38	90.38	-1.50%	363,094
Sep 30, 2026	93.48	93.82	91.76	91.76	91.76	-1.86%	324,498
Sep 29, 2026	93.38	94.12	92.96	93.50	93.50	0.13%	214,177
Sep 28, 2026	93.88	94.18	93.10	93.38	93.38	0.32%	431,500
Sep 25, 2026	93.76	94.50	92.38	93.08	93.08	-0.17%	302,848
Sep 24, 2026	92.82	93.90	92.14	93.24	93.24	0.89%	323,151
Sep 23, 2026	93.40	93.58	92.12	92.42	92.42	-1.05%	231,451
Sep 22, 2026	91.40	93.72	91.20	93.40	93.40	2.52%	259,600
Sep 21, 2026	89.24	91.82	88.68	91.10	91.10	2.34%	322,452
Sep 18, 2026	89.28	89.80	88.36	89.02	89.02	-1.20%	909,227
Sep 17, 2026	91.50	91.60	90.02	90.10	90.10	-1.49%	368,018
Sep 16, 2026	89.66	91.74	89.36	91.46	91.46	2.30%	420,354
Sep 15, 2026	88.24	89.92	87.94	89.40	89.40	1.31%	255,582
Sep 14, 2026	86.96	89.76	86.76	88.24	88.24	1.19%	269,168
Sep 11, 2026	88.28	88.68	87.20	87.20	87.20	-0.86%	261,710
Sep 10, 2026	88.32	88.70	87.70	87.96	87.96	-0.83%	274,828
Sep 9, 2026	90.08	90.76	88.70	88.70	88.70	-1.99%	250,997
Sep 8, 2026	89.20	91.08	89.20	90.50	90.50	0.73%	133,035
Sep 7, 2026	89.76	90.72	89.26	89.84	89.84	-0.62%	190,723
Sep 4, 2026	91.10	91.48	90.00	90.40	90.40	-1.18%	214,690
Sep 3, 2026	91.72	92.24	90.56	91.48	91.48	-0.37%	258,146
Sep 2, 2026	92.42	93.32	91.46	91.82	91.82	-0.65%	248,027