Symrise AG (FRA:SY1)
Germany · Delayed Price · Currency is EUR 71.28
-0.16 (-0.22%)
Last updated: Dec 1, 2025, 5:35 PM CET
Symrise AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 70.72 | 72.00 | 70.72 | 71.40 | 71.40 | -0.94% | 1,520 |
| Nov 28, 2025 | 70.32 | 72.08 | 70.32 | 72.08 | 72.08 | 1.32% | 50 |
| Nov 27, 2025 | 70.40 | 71.14 | 70.40 | 71.14 | 71.14 | 1.51% | 9 |
| Nov 26, 2025 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | -1.38% | - |
| Nov 25, 2025 | 69.60 | 71.06 | 69.00 | 71.06 | 71.06 | 0.17% | 179 |
| Nov 24, 2025 | 71.76 | 71.76 | 70.94 | 70.94 | 70.94 | 3.41% | 2 |
| Nov 21, 2025 | 68.78 | 68.78 | 68.60 | 68.60 | 68.60 | -0.87% | 86 |
| Nov 20, 2025 | 69.50 | 69.50 | 69.20 | 69.20 | 69.20 | -1.98% | 223 |
| Nov 19, 2025 | 69.36 | 70.60 | 69.18 | 70.60 | 70.60 | 0.71% | 172 |
| Nov 18, 2025 | 70.00 | 70.10 | 70.00 | 70.10 | 70.10 | -1.10% | 390 |
| Nov 17, 2025 | 71.32 | 71.32 | 70.88 | 70.88 | 70.88 | -2.98% | 100 |
| Nov 14, 2025 | 72.84 | 73.06 | 72.84 | 73.06 | 73.06 | -0.11% | 200 |
| Nov 13, 2025 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | 0.36% | - |
| Nov 12, 2025 | 72.00 | 72.88 | 72.00 | 72.88 | 72.88 | -0.05% | 200 |
| Nov 11, 2025 | 71.00 | 72.92 | 71.00 | 72.92 | 72.92 | 1.28% | 45 |
| Nov 10, 2025 | 73.40 | 73.40 | 71.56 | 72.00 | 72.00 | - | 395 |
| Nov 7, 2025 | 71.52 | 72.00 | 71.52 | 72.00 | 72.00 | 0.81% | 200 |
| Nov 6, 2025 | 72.06 | 72.24 | 71.42 | 71.42 | 71.42 | -1.14% | 28 |
| Nov 5, 2025 | 70.46 | 72.24 | 70.46 | 72.24 | 72.24 | 1.32% | 300 |
| Nov 4, 2025 | 71.02 | 71.30 | 71.00 | 71.30 | 71.30 | 0.91% | 578 |
| Nov 3, 2025 | 72.30 | 72.30 | 70.66 | 70.66 | 70.66 | -2.27% | 575 |
| Oct 31, 2025 | 72.62 | 73.20 | 72.10 | 72.30 | 72.30 | -0.80% | 3,655 |
| Oct 30, 2025 | 73.22 | 74.12 | 72.78 | 72.88 | 72.88 | -0.84% | 214 |
| Oct 29, 2025 | 75.54 | 76.08 | 73.50 | 73.50 | 73.50 | -5.14% | 3,356 |
| Oct 28, 2025 | 77.40 | 77.72 | 75.50 | 77.48 | 77.48 | -3.17% | 3,432 |
| Oct 27, 2025 | 82.50 | 82.50 | 80.02 | 80.02 | 80.02 | -1.40% | 10 |
| Oct 24, 2025 | 80.82 | 81.64 | 80.82 | 81.16 | 81.16 | 0.05% | 247 |
| Oct 23, 2025 | 81.44 | 81.44 | 81.12 | 81.12 | 81.12 | 1.76% | 357 |
| Oct 22, 2025 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | -1.09% | - |
| Oct 21, 2025 | 79.18 | 80.60 | 79.18 | 80.60 | 80.60 | 1.90% | 450 |
| Oct 20, 2025 | 80.48 | 80.48 | 78.80 | 79.10 | 79.10 | -0.90% | 1,209 |
| Oct 17, 2025 | 77.86 | 79.82 | 77.86 | 79.82 | 79.82 | 0.50% | 1,040 |
| Oct 16, 2025 | 75.36 | 79.42 | 75.36 | 79.42 | 79.42 | 4.50% | 42 |
| Oct 15, 2025 | 75.20 | 76.00 | 75.04 | 76.00 | 76.00 | 0.08% | 153 |
| Oct 14, 2025 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | 0.29% | - |
| Oct 13, 2025 | 76.08 | 76.08 | 75.72 | 75.72 | 75.72 | -0.79% | 4 |
| Oct 10, 2025 | 76.70 | 77.70 | 76.32 | 76.32 | 76.32 | -1.90% | 150 |
| Oct 9, 2025 | 76.62 | 77.84 | 76.62 | 77.80 | 77.80 | 0.83% | 240 |
| Oct 8, 2025 | 75.64 | 77.16 | 75.64 | 77.16 | 77.16 | 2.36% | 152 |
| Oct 7, 2025 | 74.18 | 76.12 | 74.18 | 75.38 | 75.38 | 0.75% | 123 |
| Oct 6, 2025 | 74.64 | 75.82 | 74.64 | 74.82 | 74.82 | 0.65% | 1,064 |
| Oct 3, 2025 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | 0.05% | - |
| Oct 2, 2025 | 74.38 | 74.38 | 74.30 | 74.30 | 74.30 | -1.41% | - |
| Oct 1, 2025 | 73.66 | 75.36 | 73.62 | 75.36 | 75.36 | 1.98% | 240 |
| Sep 30, 2025 | 73.88 | 73.90 | 72.62 | 73.90 | 73.90 | 1.15% | 637 |
| Sep 29, 2025 | 73.70 | 73.80 | 73.06 | 73.06 | 73.06 | -0.52% | 90 |
| Sep 26, 2025 | 72.52 | 73.44 | 72.52 | 73.44 | 73.44 | 1.49% | 150 |
| Sep 25, 2025 | 73.66 | 74.06 | 72.36 | 72.36 | 72.36 | -4.44% | 535 |
| Sep 24, 2025 | 75.90 | 75.90 | 75.72 | 75.72 | 75.72 | -0.60% | 510 |
| Sep 23, 2025 | 75.02 | 76.40 | 75.02 | 76.18 | 76.18 | 0.90% | 200 |