Sensient Technologies Corporation (FRA:SSF)
Germany · Delayed Price · Currency is EUR 94.00
-3.00 (-3.09%)
At close: Jul 17, 2026
FRA:SSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | -3.09% | - |
| Jul 16, 2026 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | -1.52% | - |
| Jul 15, 2026 | 98.00 | 98.50 | 98.00 | 98.50 | 98.50 | -1.01% | - |
| Jul 14, 2026 | 98.50 | 99.50 | 98.50 | 99.50 | 99.50 | 1.53% | - |
| Jul 13, 2026 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | - |
| Jul 10, 2026 | 99.50 | 99.50 | 99.00 | 99.00 | 99.00 | -2.94% | - |
| Jul 9, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -1.92% | - |
| Jul 8, 2026 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | -1.89% | - |
| Jul 7, 2026 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 1.92% | - |
| Jul 6, 2026 | 109.00 | 109.00 | 104.00 | 104.00 | 104.00 | -3.70% | - |
| Jul 3, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 2.86% | - |
| Jul 2, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| Jul 1, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 3.92% | - |
| Jun 30, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | - | - |
| Jun 29, 2026 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | -3.77% | - |
| Jun 26, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | - |
| Jun 25, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -2.78% | - |
| Jun 24, 2026 | 103.00 | 108.00 | 103.00 | 108.00 | 108.00 | 4.85% | 30 |
| Jun 23, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 5.10% | - |
| Jun 22, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| Jun 19, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 2.62% | - |
| Jun 18, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 0.53% | - |
| Jun 17, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -5.94% | - |
| Jun 16, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -5.61% | - |
| Jun 15, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | - |
| Jun 12, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 2.91% | - |
| Jun 11, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | - |
| Jun 10, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 5.70% | - |
| Jun 9, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 1.05% | - |
| Jun 8, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -0.52% | - |
| Jun 5, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Jun 4, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -0.52% | - |
| Jun 3, 2026 | 96.00 | 96.50 | 96.00 | 96.50 | 96.50 | 2.12% | - |
| 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% | - |