Symrise AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 1, 2026	94.00	94.28	92.06	92.42	92.42	0.24%	420,234
Aug 31, 2026	93.00	93.24	92.12	92.20	92.20	-0.75%	454,046
Aug 28, 2026	92.00	93.70	91.90	92.90	92.90	1.13%	205,735
Aug 27, 2026	92.22	92.56	91.32	91.86	91.86	-0.95%	265,984
Aug 26, 2026	92.16	93.96	92.00	92.74	92.74	0.85%	438,018
Aug 25, 2026	91.20	92.40	90.62	91.96	91.96	0.59%	216,451
Aug 24, 2026	90.00	91.42	89.70	91.42	91.42	1.58%	230,085
Aug 21, 2026	89.70	90.44	89.10	90.00	90.00	0.87%	419,040
Aug 20, 2026	87.80	89.38	87.80	89.22	89.22	1.90%	194,627
Aug 19, 2026	86.36	88.08	85.82	87.56	87.56	1.58%	280,645
Aug 18, 2026	87.50	87.62	86.18	86.20	86.20	-1.31%	339,061
Aug 17, 2026	88.70	88.70	86.98	87.34	87.34	-1.91%	184,576
Aug 14, 2026	89.38	90.10	88.84	89.04	89.04	-0.31%	168,047
Aug 13, 2026	89.46	89.68	87.84	89.32	89.32	-0.38%	220,491
Aug 12, 2026	90.72	90.72	89.42	89.66	89.66	-1.36%	232,581
Aug 11, 2026	91.50	92.08	90.80	90.90	90.90	-0.85%	237,580
Aug 10, 2026	91.66	92.20	91.02	91.68	91.68	-0.26%	200,202
Aug 7, 2026	92.02	92.64	91.76	91.92	91.92	0.11%	244,871
Aug 6, 2026	92.00	92.70	91.76	91.82	91.82	0.39%	302,490
Aug 5, 2026	91.32	91.96	90.64	91.46	91.46	0.55%	262,333
Aug 4, 2026	89.36	90.96	88.98	90.96	90.96	1.86%	369,315
Aug 3, 2026	89.10	90.50	88.20	89.30	89.30	0.22%	352,345
Jul 31, 2026	91.08	91.54	88.76	89.10	89.10	-3.00%	493,318
Jul 30, 2026	92.86	95.00	91.80	91.86	91.86	3.12%	639,975
Jul 29, 2026	88.66	89.92	88.00	89.08	89.08	-0.60%	362,310
Jul 28, 2026	87.56	89.62	87.34	89.62	89.62	2.92%	301,031
Jul 27, 2026	87.74	87.74	86.24	87.08	87.08	0.21%	223,723
Jul 24, 2026	85.42	86.90	85.40	86.90	86.90	1.54%	186,687