Skip to main content
logo
Symrise AG (ETR:SY1)
Germany flag Germany · Delayed Price · Currency is EUR
77.38
+0.14 (0.18%)
Jun 2, 2026, 5:35 PM CET

Symrise AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202677.3677.9476.9677.3877.380.18%264,094
Jun 1, 202678.6478.8277.1477.2477.24-2.35%316,681
May 29, 202681.4081.4679.1079.1079.10-2.44%1,268,096
May 28, 202681.6082.0080.9281.0881.08-0.95%397,904
May 27, 202680.2482.6479.9081.8681.862.89%391,403
May 26, 202679.8879.8878.8479.5679.56-0.18%310,589
May 25, 202680.1480.1479.3279.7079.70-0.37%169,741
May 22, 202678.3480.5278.3280.0080.003.07%466,761
May 21, 202675.6077.7475.6077.6277.622.48%455,276
May 20, 202676.0276.2274.7875.7475.74-0.63%522,372
May 19, 202675.2676.2675.0076.2276.220.98%429,563
May 18, 202673.3275.7673.0275.4875.482.33%433,865
May 15, 202673.6074.8873.4273.7673.76-0.78%398,070
May 14, 202674.8874.9873.8874.3474.340.43%365,430
May 13, 202674.0274.2273.2274.0274.02-415,076
May 12, 202672.6275.0072.5874.0274.021.68%382,164
May 11, 202672.8274.2072.5072.8072.80-0.63%259,879
May 8, 202673.1473.8672.2073.2673.26-0.68%346,377
May 7, 202675.1075.1073.5073.7673.76-1.19%818,854
May 6, 202675.6676.4674.8075.9074.651.42%429,833
May 5, 202674.5674.9673.4274.8473.610.35%368,759
May 4, 202675.7476.5674.0274.5873.35-0.88%307,232
Apr 30, 202674.7475.2473.2675.2474.00-0.58%455,748
Apr 29, 202676.0078.1274.9875.6874.433.05%706,737
Apr 28, 202672.9674.3672.9673.4472.23-0.41%511,260
Apr 27, 202673.4474.3673.4473.7472.53-0.32%420,106
Apr 24, 202673.4674.6473.4673.9872.760.03%300,244
Apr 23, 202675.0275.4073.5473.9672.74-1.39%403,689
Apr 22, 202675.6076.4674.7875.0073.76-1.24%403,299
Apr 21, 202676.9678.0075.9475.9474.69-0.91%399,685
Apr 20, 202676.2076.9676.0876.6475.38-0.73%252,538
Apr 17, 202675.3077.3475.3077.2075.932.50%467,362
Apr 16, 202674.7475.6874.5075.3274.080.91%321,049
Apr 15, 202674.2674.6473.8474.6473.410.86%375,408
Apr 14, 202672.8074.0072.4674.0072.782.41%362,904
Apr 13, 202672.9472.9471.6272.2671.07-1.28%375,480
Apr 10, 202672.5073.8472.3473.2071.991.10%631,566
Apr 9, 202674.5674.5671.8072.4071.21-1.60%548,854
Apr 8, 202674.0675.5073.4673.5872.371.29%737,712
Apr 7, 202674.2474.7872.6472.6471.44-2.23%301,222
Apr 2, 202673.8274.6073.7074.3073.08-0.08%267,414
Apr 1, 202673.4474.4273.0674.3673.141.53%325,867
Mar 31, 202674.3074.5872.9073.2472.03-1.29%400,872
Mar 30, 202672.5274.4472.1874.2072.982.51%417,052
Mar 27, 202671.3072.9071.0672.3871.191.51%332,476
Mar 26, 202670.4871.5670.4871.3070.130.51%297,120
Mar 25, 202670.0071.3069.9470.9469.772.07%311,620
Mar 24, 202670.7270.7269.3869.5068.36-0.46%239,773
Mar 23, 202668.4871.7068.2069.8268.670.55%338,424
Mar 20, 202669.7270.0068.7469.4468.30-0.37%821,610