Sensient Technologies Corporation (FRA:SSF)
Germany flag Germany · Delayed Price · Currency is EUR
82.50
+1.00 (1.23%)
Last updated: Oct 21, 2025, 8:29 AM CET

Sensient Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202582.0082.5082.0082.5082.50-1.20%-
Oct 22, 202583.0083.5083.0083.5083.500.60%-
Oct 21, 202582.5083.0082.5083.0083.001.84%-
Oct 20, 202582.0082.0081.5081.5081.501.24%-
Oct 17, 202579.0080.5079.0080.5080.50-1.83%-
Oct 16, 202581.0082.0081.0082.0082.00--
Oct 15, 202581.5082.0081.5082.0082.002.50%-
Oct 14, 202580.0080.0080.0080.0080.00--
Oct 13, 202580.0080.0080.0080.0080.00-0.62%-
Oct 10, 202579.5080.5079.5080.5080.501.26%-
Oct 9, 202580.0080.0079.5079.5079.500.63%-
Oct 8, 202579.0079.0079.0079.0079.00--
Oct 7, 202579.5079.5079.0079.0079.00-1.25%-
Oct 6, 202580.5080.5080.0080.0080.002.56%-
Oct 3, 202578.0078.0078.0078.0078.001.96%-
Oct 2, 202577.5077.5076.5076.5076.50-1.92%-
Oct 1, 202579.0079.0078.0078.0078.00-0.64%-
Sep 30, 202579.0079.0078.5078.5078.50-1.88%-
Sep 29, 202581.0081.0080.0080.0080.00-3.03%-
Sep 26, 202582.5082.5082.5082.5082.50-1.79%-
Sep 25, 202584.0084.0084.0084.0084.00-0.59%-
Sep 24, 202584.5084.5084.5084.5084.50-1.17%-
Sep 23, 202585.5085.5085.5085.5085.50-1.72%-
Sep 22, 202587.0087.0087.0087.0087.00-0.57%-
Sep 19, 202587.0087.5087.0087.5087.501.16%-
Sep 18, 202585.0086.5085.0086.5086.501.76%-
Sep 17, 202584.5085.0084.5085.0085.00-1.16%-
Sep 16, 202587.0087.0086.0086.0086.00-4.97%-
Sep 15, 202590.5090.5090.5090.5090.50--
Sep 12, 202591.0091.0090.5090.5090.50--
Sep 11, 202590.5090.5090.5090.5090.50-3.72%-
Sep 10, 202594.0094.0094.0094.0094.00-1.05%-
Sep 9, 202595.5095.5095.0095.0095.00-1.04%-
Sep 8, 202595.5096.0095.5096.0096.00-1.03%-
Sep 5, 202596.0097.0096.0097.0097.000.52%-
Sep 4, 202596.5096.5096.5096.5096.501.05%-
Sep 3, 202595.5095.5095.5095.5095.50-0.52%-
Sep 2, 202596.5096.5096.0096.0096.00--
Sep 1, 202596.0096.0096.0096.0096.00-1.03%-
Aug 29, 202597.5097.5097.0097.0097.000.52%-
Aug 28, 202597.0097.0096.5096.5096.50--
Aug 27, 202596.5096.5096.5096.5096.50-0.52%-
Aug 26, 202596.5097.0096.5097.0097.00-0.51%-
Aug 25, 202597.0097.5097.0097.5097.50-0.51%-
Aug 22, 202598.0098.0098.0098.0098.001.03%-
Aug 21, 202597.0097.0097.0097.0097.000.52%-
Aug 20, 202597.0097.0096.5096.5096.50-3.02%-
Aug 19, 202599.0099.5099.0099.5099.50-0.50%-
Aug 18, 2025100.00100.00100.00100.00100.001.52%-
Aug 15, 202599.0099.0098.5098.5098.50-4.37%-