Sensient Technologies Corporation (FRA:SSF)
Germany · Delayed Price · Currency is EUR 75.00
+1.00 (1.35%)
At close: Mar 27, 2026
FRA:SSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | - |
| Mar 26, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.37% | - |
| Mar 25, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Mar 24, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 3.57% | - |
| Mar 23, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -3.45% | - |
| Mar 20, 2026 | 73.50 | 73.50 | 72.50 | 72.50 | 72.50 | 1.40% | - |
| Mar 19, 2026 | 74.00 | 74.50 | 71.50 | 71.50 | 71.50 | -4.03% | 15 |
| Mar 18, 2026 | 77.00 | 77.00 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Mar 17, 2026 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -1.96% | - |
| Mar 16, 2026 | 77.50 | 77.50 | 76.50 | 76.50 | 76.50 | -1.92% | - |
| Mar 13, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| Mar 12, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.97% | - |
| Mar 11, 2026 | 77.50 | 77.50 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Mar 10, 2026 | 78.00 | 78.00 | 75.50 | 75.50 | 75.50 | - | - |
| Mar 9, 2026 | 77.00 | 77.00 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Mar 6, 2026 | 79.50 | 79.50 | 77.00 | 77.00 | 77.00 | -5.52% | - |
| Mar 5, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.81% | - |
| Mar 4, 2026 | 82.50 | 83.00 | 82.50 | 83.00 | 83.00 | -0.60% | - |
| Mar 3, 2026 | 84.50 | 84.50 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| Mar 2, 2026 | 84.50 | 84.50 | 84.00 | 84.00 | 84.00 | 1.82% | - |
| Feb 27, 2026 | 81.50 | 82.50 | 81.50 | 82.50 | 82.50 | 1.23% | - |
| Feb 26, 2026 | 80.50 | 81.50 | 80.50 | 81.50 | 81.50 | 1.88% | - |
| Feb 25, 2026 | 79.50 | 80.00 | 79.50 | 80.00 | 80.00 | 3.90% | - |
| Feb 24, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.99% | - |
| Feb 23, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Feb 20, 2026 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | -1.30% | - |
| Feb 19, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.28% | - |
| Feb 18, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 3.31% | - |
| Feb 17, 2026 | 77.50 | 77.50 | 75.50 | 75.50 | 75.50 | -2.58% | - |
| Feb 16, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 2.65% | - |
| Feb 13, 2026 | 81.50 | 81.50 | 75.50 | 75.50 | 75.50 | -13.22% | - |
| Feb 12, 2026 | 85.50 | 87.00 | 85.50 | 87.00 | 87.00 | 0.58% | - |
| Feb 11, 2026 | 85.00 | 86.50 | 85.00 | 86.50 | 86.50 | 1.17% | - |
| Feb 10, 2026 | 83.00 | 85.50 | 83.00 | 85.50 | 85.50 | 5.56% | - |
| Feb 9, 2026 | 81.50 | 81.50 | 81.00 | 81.00 | 81.00 | - | - |
| Feb 6, 2026 | 80.50 | 81.00 | 80.50 | 81.00 | 81.00 | - | - |
| Feb 5, 2026 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 1.89% | - |
| Feb 4, 2026 | 78.00 | 79.50 | 78.00 | 79.50 | 79.50 | - | - |
| Feb 3, 2026 | 79.00 | 79.50 | 79.00 | 79.50 | 79.50 | -0.63% | - |
| Feb 2, 2026 | 78.00 | 80.00 | 78.00 | 80.00 | 79.65 | - | - |
| Jan 30, 2026 | 78.50 | 80.00 | 78.50 | 80.00 | 79.65 | 1.91% | - |
| Jan 29, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.16 | -0.63% | - |
| Jan 28, 2026 | 77.50 | 79.00 | 77.50 | 79.00 | 78.66 | -0.63% | - |
| Jan 27, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.15 | -1.85% | - |
| Jan 26, 2026 | 80.00 | 81.00 | 80.00 | 81.00 | 80.65 | -1.22% | - |
| Jan 23, 2026 | 82.50 | 82.50 | 82.00 | 82.00 | 81.64 | -1.80% | - |
| Jan 22, 2026 | 82.50 | 83.50 | 82.50 | 83.50 | 83.14 | 2.45% | - |
| Jan 21, 2026 | 80.50 | 81.50 | 80.50 | 81.50 | 81.15 | 1.24% | - |
| Jan 20, 2026 | 81.50 | 81.50 | 80.50 | 80.50 | 80.15 | -1.83% | - |
| Jan 19, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.64 | -1.20% | - |