Sensient Technologies Corporation (FRA:SSF)
Germany · Delayed Price · Currency is EUR 116.00
+2.00 (1.75%)
Last updated: Aug 26, 2026, 3:42 PM CET
FRA:SSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| Aug 13, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 0.91% | - |
| Aug 12, 2026 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | - | - |
| Aug 11, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 0.92% | - |
| Aug 10, 2026 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Aug 7, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| Aug 6, 2026 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Aug 5, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Aug 4, 2026 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | 2.88% | - |
| Aug 3, 2026 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | 0.34% | - |
| Jul 31, 2026 | 107.00 | 107.00 | 104.00 | 104.00 | 103.64 | 0.97% | - |
| Jul 30, 2026 | 106.00 | 106.00 | 103.00 | 103.00 | 102.65 | -2.83% | - |
| Jul 29, 2026 | 108.00 | 108.00 | 106.00 | 106.00 | 105.64 | - | - |
| Jul 28, 2026 | 109.00 | 109.00 | 106.00 | 106.00 | 105.64 | -4.50% | - |
| Jul 27, 2026 | 110.00 | 111.00 | 110.00 | 111.00 | 110.62 | - | - |
| Jul 24, 2026 | 101.00 | 111.00 | 101.00 | 111.00 | 110.62 | 14.43% | 20 |
| Jul 23, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.67 | 3.74% | - |
| Jul 22, 2026 | 94.00 | 94.00 | 93.50 | 93.50 | 93.18 | -0.53% | - |
| Jul 21, 2026 | 95.00 | 95.00 | 94.00 | 94.00 | 93.68 | 0.53% | - |
| Jul 20, 2026 | 94.00 | 94.00 | 93.50 | 93.50 | 93.18 | -0.53% | - |
| Jul 17, 2026 | 95.00 | 95.00 | 94.00 | 94.00 | 93.68 | -3.09% | - |
| Jul 16, 2026 | 98.00 | 98.00 | 97.00 | 97.00 | 96.67 | -1.52% | - |
| Jul 15, 2026 | 98.00 | 98.50 | 98.00 | 98.50 | 98.16 | -1.01% | - |
| Jul 14, 2026 | 98.50 | 99.50 | 98.50 | 99.50 | 99.16 | 1.53% | - |
| Jul 13, 2026 | 100.00 | 100.00 | 98.00 | 98.00 | 97.66 | -1.01% | - |
| Jul 10, 2026 | 99.50 | 99.50 | 99.00 | 99.00 | 98.66 | -2.94% | - |
| Jul 9, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 101.65 | -1.92% | - |
| Jul 8, 2026 | 107.00 | 107.00 | 104.00 | 104.00 | 103.64 | -1.89% | - |
| Jul 7, 2026 | 108.00 | 108.00 | 106.00 | 106.00 | 105.64 | 1.92% | - |
| Jul 6, 2026 | 109.00 | 109.00 | 104.00 | 104.00 | 103.64 | -3.70% | - |
| Jul 3, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.63 | 2.86% | - |
| Jul 2, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 104.64 | -0.94% | - |
| Jul 1, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 105.64 | 3.92% | - |
| Jun 30, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 101.65 | - | - |
| Jun 29, 2026 | 105.00 | 105.00 | 102.00 | 102.00 | 101.65 | -3.77% | - |
| Jun 26, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.64 | 0.95% | - |
| Jun 25, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.64 | -2.78% | - |
| Jun 24, 2026 | 103.00 | 108.00 | 103.00 | 108.00 | 107.63 | 4.85% | 30 |
| Jun 23, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.65 | 5.10% | - |
| Jun 22, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 97.66 | - | - |
| Jun 19, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 97.66 | 2.62% | - |
| Jun 18, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.17 | 0.53% | - |
| Jun 17, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 94.67 | -5.94% | - |