Sensient Technologies Corporation (FRA:SSF)
Germany · Delayed Price · Currency is EUR 84.00
+3.50 (4.35%)
Last updated: Apr 24, 2026, 8:41 AM CET
FRA:SSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | - | -2.42% | - |
| Apr 22, 2026 | 83.00 | 83.00 | 82.50 | 82.50 | 82.50 | -1.20% | - |
| Apr 21, 2026 | 84.00 | 84.00 | 83.50 | 83.50 | 83.50 | -1.76% | - |
| Apr 20, 2026 | 83.50 | 85.00 | 83.50 | 85.00 | 85.00 | 4.29% | - |
| Apr 17, 2026 | 80.00 | 81.50 | 80.00 | 81.50 | 81.50 | 7.24% | - |
| Apr 16, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| Apr 15, 2026 | 78.50 | 78.50 | 76.50 | 76.50 | 76.50 | -1.92% | - |
| Apr 14, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | - |
| Apr 13, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| Apr 10, 2026 | 78.00 | 78.00 | 77.50 | 77.50 | 77.50 | -1.27% | - |
| Apr 9, 2026 | 79.50 | 79.50 | 78.50 | 78.50 | 78.50 | -1.88% | - |
| Apr 8, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.56% | - |
| Apr 7, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| Apr 2, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 3.33% | - |
| Apr 1, 2026 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | 1.35% | - |
| Mar 31, 2026 | 75.50 | 75.50 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Mar 30, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Mar 27, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | - |
| Mar 26, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.37% | - |
| Mar 25, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Mar 24, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 3.57% | - |
| Mar 23, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -3.45% | - |
| Mar 20, 2026 | 73.50 | 73.50 | 72.50 | 72.50 | 72.50 | 1.40% | - |
| Mar 19, 2026 | 74.00 | 74.50 | 71.50 | 71.50 | 71.50 | -4.03% | 15 |
| Mar 18, 2026 | 77.00 | 77.00 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Mar 17, 2026 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -1.96% | - |
| Mar 16, 2026 | 77.50 | 77.50 | 76.50 | 76.50 | 76.50 | -1.92% | - |
| Mar 13, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| Mar 12, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.97% | - |
| Mar 11, 2026 | 77.50 | 77.50 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Mar 10, 2026 | 78.00 | 78.00 | 75.50 | 75.50 | 75.50 | - | - |
| Mar 9, 2026 | 77.00 | 77.00 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Mar 6, 2026 | 79.50 | 79.50 | 77.00 | 77.00 | 77.00 | -5.52% | - |
| Mar 5, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.81% | - |
| Mar 4, 2026 | 82.50 | 83.00 | 82.50 | 83.00 | 83.00 | -0.60% | - |
| Mar 3, 2026 | 84.50 | 84.50 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| Mar 2, 2026 | 84.50 | 84.50 | 84.00 | 84.00 | 84.00 | 1.82% | - |
| Feb 27, 2026 | 81.50 | 82.50 | 81.50 | 82.50 | 82.50 | 1.23% | - |
| Feb 26, 2026 | 80.50 | 81.50 | 80.50 | 81.50 | 81.50 | 1.88% | - |
| Feb 25, 2026 | 79.50 | 80.00 | 79.50 | 80.00 | 80.00 | 3.90% | - |
| Feb 24, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.99% | - |
| Feb 23, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| 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% | - |