Sensient Technologies Corporation (FRA:SSF)
Germany · Delayed Price · Currency is EUR 114.00
-1.00 (-0.87%)
At close: Oct 23, 2026
FRA:SSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | -0.87% | 30 |
| Oct 22, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -1.71% | - |
| Oct 21, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 0.86% | - |
| Oct 20, 2026 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 0.87% | - |
| Oct 19, 2026 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | -0.86% | - |
| Oct 16, 2026 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | - | - |
| Oct 15, 2026 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | - | - |
| Oct 14, 2026 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 0.87% | - |
| Oct 13, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88% | - |
| Oct 12, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | -0.87% | - |
| Oct 9, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 1.77% | - |
| Oct 8, 2026 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | -1.74% | - |
| Oct 7, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | - | - |
| Oct 6, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 2.68% | - |
| Oct 5, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | - | - |
| Oct 2, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 0.90% | - |
| Oct 1, 2026 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | -3.48% | - |
| Sep 30, 2026 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 3.60% | - |
| Sep 29, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 1.83% | - |
| Sep 28, 2026 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | -2.68% | - |
| Sep 25, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Sep 24, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Sep 23, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | - |
| Sep 22, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Sep 21, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.82% | - |
| Sep 18, 2026 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | - | - |
| Sep 17, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 2.80% | - |
| Sep 16, 2026 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | 0.94% | - |
| Sep 15, 2026 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | -1.85% | - |
| Sep 14, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -2.70% | - |
| Sep 11, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 0.91% | - |
| Sep 10, 2026 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | -1.79% | - |
| Sep 9, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | - | - |
| Sep 8, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | -1.75% | - |
| Sep 7, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Sep 4, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | - |
| Sep 3, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 0.88% | - |
| Sep 2, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 1.79% | - |
| Sep 1, 2026 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | -2.61% | - |
| Aug 31, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.77% | - |
| Aug 28, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Aug 27, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -1.72% | - |
| Aug 26, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1.75% | - |
| Aug 25, 2026 | 117.00 | 117.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Aug 24, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 0.89% | - |
| Aug 21, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.90% | - |
| Aug 20, 2026 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 0.91% | - |
| Aug 19, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -3.51% | - |
| Aug 18, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Aug 17, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 3.64% | - |