Symrise AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	87.32	87.32	84.06	85.58	85.58	-2.68%	431,072
Jul 22, 2026	86.90	88.92	86.46	87.94	87.94	0.37%	264,292
Jul 21, 2026	88.04	88.50	87.14	87.62	87.62	-1.15%	243,340
Jul 20, 2026	87.82	88.80	87.62	88.64	88.64	-	230,828
Jul 17, 2026	89.40	89.76	87.98	88.64	88.64	-0.89%	428,007
Jul 16, 2026	87.46	89.60	87.38	89.44	89.44	1.91%	233,819
Jul 15, 2026	87.26	88.54	86.36	87.76	87.76	0.09%	268,110
Jul 14, 2026	88.00	88.40	86.62	87.68	87.68	-1.04%	319,517
Jul 13, 2026	88.24	89.12	88.12	88.60	88.60	-	232,290
Jul 10, 2026	88.60	88.88	87.52	88.60	88.60	0.07%	264,067
Jul 9, 2026	88.00	88.54	87.70	88.54	88.54	1.03%	274,911
Jul 8, 2026	90.34	90.82	87.64	87.64	87.64	-3.63%	473,829
Jul 7, 2026	90.30	91.84	90.12	90.94	90.94	1.34%	234,694
Jul 6, 2026	92.00	92.46	89.44	89.74	89.74	-1.77%	289,800
Jul 3, 2026	90.96	91.46	89.68	91.36	91.36	0.62%	286,697
Jul 2, 2026	89.98	91.12	89.94	90.80	90.80	1.36%	338,193
Jul 1, 2026	88.92	89.92	87.78	89.58	89.58	2.00%	397,332
Jun 30, 2026	86.94	88.28	86.52	87.82	87.82	0.73%	394,973
Jun 29, 2026	87.88	88.66	87.18	87.18	87.18	-1.11%	346,230
Jun 26, 2026	88.56	88.70	87.12	88.16	88.16	-0.32%	307,734
Jun 25, 2026	88.82	89.84	88.30	88.44	88.44	-0.96%	298,876
Jun 24, 2026	86.20	89.90	86.18	89.30	89.30	3.28%	560,738
Jun 23, 2026	85.60	86.88	85.34	86.46	86.46	0.12%	322,475
Jun 22, 2026	85.92	86.76	85.14	86.36	86.36	0.84%	448,208
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