Sensient Technologies Corporation (FRA:SSF)
Germany · Delayed Price · Currency is EUR 94.00
-1.00 (-1.05%)
Last updated: Sep 10, 2025, 8:40 AM CET
Sensient Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 95.50 | 95.50 | 95.00 | 95.00 | - | -1.04% | 40 |
| Sep 8, 2025 | 95.50 | 96.00 | 95.50 | 96.00 | - | -1.03% | 40 |
| Sep 5, 2025 | 96.00 | 97.00 | 96.00 | 97.00 | - | 0.52% | 40 |
| Sep 4, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | - | 1.05% | 40 |
| Sep 3, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | - | -0.52% | 40 |
| Sep 2, 2025 | 96.50 | 96.50 | 96.00 | 96.00 | - | - | 40 |
| Sep 1, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | - | -1.03% | 40 |
| Aug 29, 2025 | 97.50 | 97.50 | 97.00 | 97.00 | - | 0.52% | 40 |
| Aug 28, 2025 | 97.00 | 97.00 | 96.50 | 96.50 | - | - | 40 |
| Aug 27, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | - | -0.52% | 40 |
| Aug 26, 2025 | 96.50 | 97.00 | 96.50 | 97.00 | - | -0.51% | - |
| Aug 25, 2025 | 97.00 | 97.50 | 97.00 | 97.50 | - | -0.51% | - |
| Aug 22, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | - | 1.03% | 40 |
| Aug 21, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | - | 0.52% | 40 |
| Aug 20, 2025 | 97.00 | 97.00 | 96.50 | 96.50 | - | -3.02% | 40 |
| Aug 19, 2025 | 99.00 | 99.50 | 99.00 | 99.50 | - | -0.50% | 40 |
| Aug 18, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | - | 1.52% | 40 |
| Aug 15, 2025 | 99.00 | 99.00 | 98.50 | 98.50 | - | -4.37% | 40 |
| Aug 14, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | - | 0.98% | 40 |
| Aug 13, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | - | 3.55% | 40 |
| Aug 12, 2025 | 99.50 | 99.50 | 98.50 | 98.50 | - | -2.48% | 40 |
| Aug 11, 2025 | 99.50 | 101.00 | 99.50 | 101.00 | - | 2.54% | 40 |
| Aug 8, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | - | - | 40 |
| Aug 7, 2025 | 98.00 | 98.50 | 98.00 | 98.50 | - | 1.03% | 40 |
| Aug 6, 2025 | 98.50 | 98.50 | 97.50 | 97.50 | - | -1.02% | - |
| Aug 5, 2025 | 97.50 | 98.50 | 97.50 | 98.50 | - | 2.60% | 40 |
| Aug 4, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | - | 0.52% | 40 |
| Aug 1, 2025 | 97.00 | 97.00 | 95.50 | 95.50 | - | -2.55% | 40 |
| Jul 31, 2025 | 97.00 | 98.00 | 97.00 | 98.00 | - | 0.51% | - |
| Jul 30, 2025 | 96.00 | 97.50 | 96.00 | 97.50 | - | 0.52% | - |
| Jul 29, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | - | 1.04% | 40 |
| Jul 28, 2025 | 99.00 | 99.00 | 96.00 | 96.00 | - | 3.23% | 40 |
| Jul 25, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | - | 1.64% | 100 |
| Jul 24, 2025 | 91.00 | 91.50 | 91.00 | 91.50 | - | -0.54% | - |
| Jul 23, 2025 | 91.50 | 92.00 | 91.50 | 92.00 | - | - | 100 |
| Jul 22, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | - | -0.54% | 100 |
| Jul 21, 2025 | 93.50 | 93.50 | 92.50 | 92.50 | - | -1.07% | 100 |
| Jul 18, 2025 | 94.00 | 94.00 | 93.50 | 93.50 | - | -1.06% | 100 |
| Jul 17, 2025 | 94.00 | 94.50 | 94.00 | 94.50 | - | 1.61% | 100 |
| Jul 16, 2025 | 92.00 | 93.00 | 92.00 | 93.00 | - | -0.53% | 100 |
| Jul 15, 2025 | 93.00 | 93.50 | 93.00 | 93.50 | - | 1.08% | 100 |
| Jul 14, 2025 | 92.00 | 92.50 | 92.00 | 92.50 | - | - | 100 |
| Jul 11, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | - | -0.54% | 100 |
| Jul 10, 2025 | 92.00 | 93.00 | 92.00 | 93.00 | - | 0.54% | 100 |
| Jul 9, 2025 | 92.00 | 92.50 | 92.00 | 92.50 | - | 2.21% | - |
| Jul 8, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | - | -0.55% | 100 |
| Jul 7, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | - | 1.11% | 100 |
| Jul 4, 2025 | 89.50 | 90.00 | 89.50 | 90.00 | - | -0.55% | 100 |
| Jul 3, 2025 | 88.50 | 90.50 | 88.50 | 90.50 | - | 4.62% | - |
| Jul 2, 2025 | 88.00 | 88.00 | 86.50 | 86.50 | - | 4.22% | - |