Sensient Technologies Corporation (FRA:SSF)
Germany · Delayed Price · Currency is EUR 96.00
+1.50 (1.59%)
Last updated: Jun 3, 2026, 8:40 AM CET
FRA:SSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.53% | - |
| Jun 1, 2026 | 96.50 | 96.50 | 95.00 | 95.00 | 95.00 | -2.56% | - |
| May 29, 2026 | 99.00 | 99.00 | 97.50 | 97.50 | 97.50 | - | - |
| May 28, 2026 | 100.00 | 100.00 | 97.50 | 97.50 | 97.50 | - | - |
| May 27, 2026 | 99.50 | 99.50 | 97.50 | 97.50 | 97.50 | - | - |
| May 26, 2026 | 98.00 | 98.00 | 97.50 | 97.50 | 97.50 | -0.51% | - |
| May 25, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 2.62% | - |
| May 22, 2026 | 96.50 | 96.50 | 95.50 | 95.50 | 95.50 | 1.06% | - |
| May 21, 2026 | 97.00 | 97.00 | 94.50 | 94.50 | 94.50 | -4.06% | - |
| May 20, 2026 | 97.00 | 98.50 | 97.00 | 98.50 | 98.50 | 4.23% | - |
| May 19, 2026 | 96.50 | 96.50 | 94.50 | 94.50 | 94.50 | -1.56% | - |
| May 18, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -2.54% | - |
| May 15, 2026 | 99.00 | 99.00 | 98.50 | 98.50 | 98.50 | 0.51% | - |
| May 14, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.51% | - |
| May 13, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -1.02% | - |
| May 12, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -0.51% | - |
| May 11, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.15% | - |
| May 8, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.15 | 0.51% | - |
| May 7, 2026 | 101.00 | 101.00 | 99.00 | 99.00 | 98.65 | 2.06% | - |
| May 6, 2026 | 97.50 | 97.50 | 97.00 | 97.00 | 96.66 | -0.51% | - |
| May 5, 2026 | 97.00 | 97.50 | 97.00 | 97.50 | 97.16 | 2.09% | - |
| May 4, 2026 | 95.00 | 95.50 | 95.00 | 95.50 | 95.17 | 1.06% | - |
| Apr 30, 2026 | 94.00 | 94.50 | 94.00 | 94.50 | 94.17 | -7.35% | - |
| Apr 29, 2026 | 104.00 | 104.00 | 102.00 | 102.00 | 101.64 | -3.77% | - |
| Apr 28, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 105.63 | 2.91% | - |
| Apr 27, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 102.64 | 19.08% | - |
| Apr 24, 2026 | 84.00 | 86.50 | 84.00 | 86.50 | 86.20 | 7.45% | 40 |
| Apr 23, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.22 | -2.42% | - |
| Apr 22, 2026 | 83.00 | 83.00 | 82.50 | 82.50 | 82.21 | -1.20% | - |
| Apr 21, 2026 | 84.00 | 84.00 | 83.50 | 83.50 | 83.21 | -1.76% | - |
| Apr 20, 2026 | 83.50 | 85.00 | 83.50 | 85.00 | 84.70 | 4.29% | - |
| Apr 17, 2026 | 80.00 | 81.50 | 80.00 | 81.50 | 81.21 | 7.24% | - |
| Apr 16, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 75.73 | -0.65% | - |
| Apr 15, 2026 | 78.50 | 78.50 | 76.50 | 76.50 | 76.23 | -1.92% | - |
| Apr 14, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 77.73 | - | - |
| Apr 13, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.73 | 0.65% | - |
| Apr 10, 2026 | 78.00 | 78.00 | 77.50 | 77.50 | 77.23 | -1.27% | - |
| Apr 9, 2026 | 79.50 | 79.50 | 78.50 | 78.50 | 78.23 | -1.88% | - |
| Apr 8, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.72 | 2.56% | - |
| Apr 7, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 77.73 | 0.65% | - |
| Apr 2, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.23 | 3.33% | - |
| Apr 1, 2026 | 74.50 | 75.00 | 74.50 | 75.00 | 74.74 | 1.35% | - |
| Mar 31, 2026 | 75.50 | 75.50 | 74.00 | 74.00 | 73.74 | -0.67% | - |
| Mar 30, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.24 | -0.67% | - |
| Mar 27, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.74 | 1.35% | - |
| Mar 26, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.74 | 1.37% | - |
| Mar 25, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.74 | 0.69% | - |
| Mar 24, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.25 | 3.57% | - |
| Mar 23, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.75 | -3.45% | - |
| Mar 20, 2026 | 73.50 | 73.50 | 72.50 | 72.50 | 72.25 | 1.40% | - |