Sensient Technologies Corporation (FRA:SSF)
Germany · Delayed Price · Currency is EUR 81.00
-1.50 (-1.82%)
Last updated: Sep 29, 2025, 8:43 AM CET
Sensient Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | - |
| Aug 13, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 3.55% | - |
| Aug 12, 2025 | 99.50 | 99.50 | 98.50 | 98.50 | 98.50 | -2.48% | - |
| Aug 11, 2025 | 99.50 | 101.00 | 99.50 | 101.00 | 101.00 | 2.54% | - |
| Aug 8, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - | - |
| Aug 7, 2025 | 98.00 | 98.50 | 98.00 | 98.50 | 98.50 | 1.03% | - |
| Aug 6, 2025 | 98.50 | 98.50 | 97.50 | 97.50 | 97.50 | -1.02% | - |
| Aug 5, 2025 | 97.50 | 98.50 | 97.50 | 98.50 | 98.50 | 2.60% | - |
| Aug 4, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 0.52% | - |
| Aug 1, 2025 | 97.00 | 97.00 | 95.50 | 95.50 | 95.15 | -2.55% | - |
| Jul 31, 2025 | 97.00 | 98.00 | 97.00 | 98.00 | 97.64 | 0.51% | - |
| Jul 30, 2025 | 96.00 | 97.50 | 96.00 | 97.50 | 97.14 | 0.52% | - |
| Jul 29, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.64 | 1.04% | - |
| Jul 28, 2025 | 99.00 | 99.00 | 96.00 | 96.00 | 95.64 | 3.23% | 40 |
| Jul 25, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.65 | 1.64% | - |
| Jul 24, 2025 | 91.00 | 91.50 | 91.00 | 91.50 | 91.16 | -0.54% | - |
| Jul 23, 2025 | 91.50 | 92.00 | 91.50 | 92.00 | 91.66 | - | - |
| Jul 22, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.66 | -0.54% | - |