Sensient Technologies Corporation (FRA:SSF)
Germany · Delayed Price · Currency is EUR 76.00
-1.00 (-1.30%)
Last updated: Feb 20, 2026, 3:49 PM CET
Sensient Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.64 | - | - |
| Jan 15, 2026 | 81.50 | 83.00 | 81.50 | 83.00 | 82.64 | 1.22% | - |
| Jan 14, 2026 | 80.50 | 82.00 | 80.50 | 82.00 | 81.64 | -2.38% | - |
| Jan 13, 2026 | 83.50 | 84.00 | 83.50 | 84.00 | 83.64 | - | - |
| Jan 12, 2026 | 82.50 | 84.00 | 82.50 | 84.00 | 83.64 | 1.20% | - |
| Jan 9, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 82.64 | 3.11% | - |
| Jan 8, 2026 | 79.00 | 80.50 | 79.00 | 80.50 | 80.15 | - | - |
| Jan 7, 2026 | 80.00 | 80.50 | 80.00 | 80.50 | 80.15 | 0.63% | - |
| Jan 6, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.65 | - | - |
| Jan 5, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 79.65 | - | - |
| Jan 2, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 79.65 | - | - |
| Dec 30, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.65 | -0.62% | - |
| Dec 29, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.15 | -1.23% | - |
| Dec 23, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.15 | - | - |
| Dec 22, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.15 | - | - |
| Dec 19, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.15 | 0.62% | - |
| Dec 18, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.65 | 1.89% | - |
| Dec 17, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.15 | 0.63% | - |
| Dec 16, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.66 | -0.63% | - |
| Dec 15, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.15 | -1.85% | - |
| Dec 12, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.65 | 0.62% | - |
| Dec 11, 2025 | 79.50 | 80.50 | 79.50 | 80.50 | 80.15 | 1.90% | - |
| Dec 10, 2025 | 78.50 | 79.00 | 78.50 | 79.00 | 78.66 | 0.64% | - |
| Dec 9, 2025 | 76.50 | 78.50 | 76.50 | 78.50 | 78.16 | 0.64% | - |
| Dec 8, 2025 | 78.50 | 78.50 | 78.00 | 78.00 | 77.66 | -3.11% | - |