Sensient Technologies Corporation (FRA:SSF)
Germany · Delayed Price · Currency is EUR 83.00
-1.00 (-1.19%)
Last updated: Dec 1, 2025, 8:56 AM CET
Sensient Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 83.00 | 83.00 | 82.50 | 82.50 | 82.50 | -1.79% | - |
| Nov 28, 2025 | 83.50 | 84.00 | 83.50 | 84.00 | 84.00 | 0.60% | - |
| Nov 27, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.76% | - |
| Nov 26, 2025 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 1.80% | - |
| Nov 25, 2025 | 82.50 | 83.50 | 82.50 | 83.50 | 83.50 | 1.83% | - |
| Nov 24, 2025 | 81.50 | 82.00 | 81.50 | 82.00 | 82.00 | 1.86% | - |
| Nov 21, 2025 | 80.00 | 80.50 | 80.00 | 80.50 | 80.50 | 0.63% | - |
| Nov 20, 2025 | 80.50 | 80.50 | 80.00 | 80.00 | 80.00 | 0.63% | - |
| Nov 19, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Nov 18, 2025 | 78.50 | 79.50 | 78.50 | 79.50 | 79.50 | -1.24% | - |
| Nov 17, 2025 | 80.00 | 80.50 | 80.00 | 80.50 | 80.50 | -1.23% | - |
| Nov 14, 2025 | 80.50 | 81.50 | 80.50 | 81.50 | 81.50 | - | - |
| Nov 13, 2025 | 81.00 | 81.50 | 81.00 | 81.50 | 81.50 | -0.61% | - |
| Nov 12, 2025 | 81.50 | 82.00 | 81.50 | 82.00 | 82.00 | 2.50% | - |
| Nov 11, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.63% | - |
| Nov 10, 2025 | 80.00 | 80.00 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Nov 7, 2025 | 79.50 | 80.00 | 79.50 | 80.00 | 79.65 | -2.44% | - |
| Nov 6, 2025 | 83.00 | 83.00 | 82.00 | 82.00 | 81.64 | 4.46% | - |
| Nov 5, 2025 | 79.00 | 79.00 | 78.50 | 78.50 | 78.15 | -1.88% | - |
| Nov 4, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 79.65 | -1.23% | - |
| Nov 3, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.64 | 4.52% | - |
| Oct 31, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.16 | -1.27% | - |
| Oct 30, 2025 | 75.50 | 78.50 | 75.50 | 78.50 | 78.15 | -1.88% | - |
| Oct 29, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 79.65 | -0.62% | - |
| Oct 28, 2025 | 81.00 | 81.00 | 80.50 | 80.50 | 80.14 | -2.42% | - |
| Oct 27, 2025 | 83.50 | 83.50 | 82.50 | 82.50 | 82.13 | - | - |
| Oct 24, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.13 | - | - |
| Oct 23, 2025 | 82.00 | 82.50 | 82.00 | 82.50 | 82.13 | -1.20% | - |
| Oct 22, 2025 | 83.00 | 83.50 | 83.00 | 83.50 | 83.13 | 0.60% | - |
| Oct 21, 2025 | 82.50 | 83.00 | 82.50 | 83.00 | 82.63 | 1.84% | - |
| Oct 20, 2025 | 82.00 | 82.00 | 81.50 | 81.50 | 81.14 | 1.24% | - |
| Oct 17, 2025 | 79.00 | 80.50 | 79.00 | 80.50 | 80.14 | -1.83% | - |
| Oct 16, 2025 | 81.00 | 82.00 | 81.00 | 82.00 | 81.64 | - | - |
| Oct 15, 2025 | 81.50 | 82.00 | 81.50 | 82.00 | 81.64 | 2.50% | - |
| Oct 14, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.65 | - | - |
| Oct 13, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.65 | -0.62% | - |
| Oct 10, 2025 | 79.50 | 80.50 | 79.50 | 80.50 | 80.14 | 1.26% | - |
| Oct 9, 2025 | 80.00 | 80.00 | 79.50 | 79.50 | 79.15 | 0.63% | - |
| Oct 8, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.65 | - | - |
| Oct 7, 2025 | 79.50 | 79.50 | 79.00 | 79.00 | 78.65 | -1.25% | - |
| Oct 6, 2025 | 80.50 | 80.50 | 80.00 | 80.00 | 79.65 | 2.56% | - |
| Oct 3, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.65 | 1.96% | - |
| Oct 2, 2025 | 77.50 | 77.50 | 76.50 | 76.50 | 76.16 | -1.92% | - |
| Oct 1, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 77.65 | -0.64% | - |
| Sep 30, 2025 | 79.00 | 79.00 | 78.50 | 78.50 | 78.15 | -1.88% | - |
| Sep 29, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 79.65 | -3.03% | - |
| Sep 26, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.13 | -1.79% | - |
| Sep 25, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.63 | -0.59% | - |
| Sep 24, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.13 | -1.17% | - |
| Sep 23, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.12 | -1.72% | - |