Sensient Technologies Corporation (FRA:SSF)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 82.00 | 82.50 | 82.00 | 82.50 | 82.50 | -1.20% | - |
| Oct 22, 2025 | 83.00 | 83.50 | 83.00 | 83.50 | 83.50 | 0.60% | - |
| Oct 21, 2025 | 82.50 | 83.00 | 82.50 | 83.00 | 83.00 | 1.84% | - |
| Oct 20, 2025 | 82.00 | 82.00 | 81.50 | 81.50 | 81.50 | 1.24% | - |
| Oct 17, 2025 | 79.00 | 80.50 | 79.00 | 80.50 | 80.50 | -1.83% | - |
| Oct 16, 2025 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | - | - |
| Oct 15, 2025 | 81.50 | 82.00 | 81.50 | 82.00 | 82.00 | 2.50% | - |
| Oct 14, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Oct 13, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.62% | - |
| Oct 10, 2025 | 79.50 | 80.50 | 79.50 | 80.50 | 80.50 | 1.26% | - |
| Oct 9, 2025 | 80.00 | 80.00 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| Oct 8, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Oct 7, 2025 | 79.50 | 79.50 | 79.00 | 79.00 | 79.00 | -1.25% | - |
| Oct 6, 2025 | 80.50 | 80.50 | 80.00 | 80.00 | 80.00 | 2.56% | - |
| Oct 3, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.96% | - |
| Oct 2, 2025 | 77.50 | 77.50 | 76.50 | 76.50 | 76.50 | -1.92% | - |
| Oct 1, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -0.64% | - |
| Sep 30, 2025 | 79.00 | 79.00 | 78.50 | 78.50 | 78.50 | -1.88% | - |
| Sep 29, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -3.03% | - |
| Sep 26, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.79% | - |
| Sep 25, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.59% | - |
| Sep 24, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.17% | - |
| Sep 23, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.72% | - |
| Sep 22, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.57% | - |
| Sep 19, 2025 | 87.00 | 87.50 | 87.00 | 87.50 | 87.50 | 1.16% | - |
| Sep 18, 2025 | 85.00 | 86.50 | 85.00 | 86.50 | 86.50 | 1.76% | - |
| Sep 17, 2025 | 84.50 | 85.00 | 84.50 | 85.00 | 85.00 | -1.16% | - |
| Sep 16, 2025 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -4.97% | - |
| Sep 15, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Sep 12, 2025 | 91.00 | 91.00 | 90.50 | 90.50 | 90.50 | - | - |
| Sep 11, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -3.72% | - |
| Sep 10, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.05% | - |
| Sep 9, 2025 | 95.50 | 95.50 | 95.00 | 95.00 | 95.00 | -1.04% | - |
| Sep 8, 2025 | 95.50 | 96.00 | 95.50 | 96.00 | 96.00 | -1.03% | - |
| Sep 5, 2025 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 0.52% | - |
| Sep 4, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 1.05% | - |
| Sep 3, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -0.52% | - |
| Sep 2, 2025 | 96.50 | 96.50 | 96.00 | 96.00 | 96.00 | - | - |
| Sep 1, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -1.03% | - |
| Aug 29, 2025 | 97.50 | 97.50 | 97.00 | 97.00 | 97.00 | 0.52% | - |
| Aug 28, 2025 | 97.00 | 97.00 | 96.50 | 96.50 | 96.50 | - | - |
| Aug 27, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -0.52% | - |
| Aug 26, 2025 | 96.50 | 97.00 | 96.50 | 97.00 | 97.00 | -0.51% | - |
| Aug 25, 2025 | 97.00 | 97.50 | 97.00 | 97.50 | 97.50 | -0.51% | - |
| Aug 22, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.03% | - |
| Aug 21, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.52% | - |
| Aug 20, 2025 | 97.00 | 97.00 | 96.50 | 96.50 | 96.50 | -3.02% | - |
| Aug 19, 2025 | 99.00 | 99.50 | 99.00 | 99.50 | 99.50 | -0.50% | - |
| Aug 18, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.52% | - |
| Aug 15, 2025 | 99.00 | 99.00 | 98.50 | 98.50 | 98.50 | -4.37% | - |