Symrise AG (FRA:SY1)
Germany flag Germany · Delayed Price · Currency is EUR
74.04
+0.50 (0.68%)
At close: Sep 30, 2025

Symrise AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202572.4274.1672.4073.84-1.07%322,658
Sep 29, 202573.7073.8073.0673.0673.06-0.52%90
Sep 26, 202572.5273.4472.5273.4473.441.49%150
Sep 25, 202573.6674.0672.3672.3672.36-4.44%535
Sep 24, 202575.9075.9075.7275.7275.72-0.60%510
Sep 23, 202575.0276.4075.0276.1876.180.90%200
Sep 22, 202575.4675.5075.4675.5075.50-1.15%9
Sep 19, 202577.5277.6076.3876.3876.38-1.39%1,219
Sep 18, 202576.8877.9876.8877.4677.461.23%155
Sep 17, 202577.4277.4276.5276.5276.52-1.90%13
Sep 16, 202578.6678.6678.0078.0078.00-2.23%45
Sep 15, 202579.7879.7879.3879.7879.78-1.07%10
Sep 12, 202580.6480.6480.6480.6480.640.12%1,601
Sep 11, 202580.2480.5480.2480.5480.54-0.76%54
Sep 10, 202582.2082.2080.9081.1681.16-2.08%2,327
Sep 9, 202582.5083.1682.5082.8882.880.02%109
Sep 8, 202581.9682.8681.9682.8682.861.40%20
Sep 5, 202581.0081.7281.0081.7281.72-0.27%12
Sep 4, 202583.1083.1081.9481.9481.94-1.01%80
Sep 3, 202582.5682.7882.5682.7882.78-0.58%90
Sep 2, 202582.1283.2682.1283.2683.260.41%1,041
Sep 1, 202582.4083.0882.4082.9282.920.22%120
Aug 29, 202582.1882.7482.1882.7482.740.36%80
Aug 28, 202582.0282.6882.0282.4482.44-0.91%4,557
Aug 27, 202581.6283.2081.6283.2083.200.48%252
Aug 26, 202582.9082.9682.8082.8082.80-1.41%570
Aug 25, 202584.8884.8883.9883.9883.980.67%60
Aug 22, 202582.7083.5082.7083.4283.420.34%1,250
Aug 21, 202583.7883.7883.1483.1483.14-2.05%200
Aug 20, 202582.9684.8882.1084.8884.882.93%868
Aug 19, 202580.0482.5080.0482.4682.462.49%80
Aug 18, 202579.6080.4679.6080.4680.460.57%600
Aug 15, 202579.4280.0079.4280.0080.001.76%645
Aug 14, 202578.6278.6278.6278.6278.62-1.72%590
Aug 13, 202578.3880.0078.3880.0080.001.86%590
Aug 12, 202578.4279.4078.2478.5478.54-1.11%549
Aug 11, 202580.7480.7479.3479.4279.42-1.37%210
Aug 8, 202580.8880.8879.4880.5280.52-0.05%5,538
Aug 7, 202580.1480.5679.4880.5680.56-0.17%875
Aug 6, 202581.7881.7880.3480.7080.700.27%310
Aug 5, 202580.6280.9680.4880.4880.48-1.23%70
Aug 4, 202580.2081.4879.4481.4881.482.75%786
Aug 1, 202578.7679.3077.7479.3079.30-1.32%952
Jul 31, 202578.0680.5078.0080.3680.362.21%4,704
Jul 30, 202586.1286.1278.6278.6278.62-9.03%2,795
Jul 29, 202586.7886.7886.0086.4286.42-0.51%530
Jul 28, 202588.0288.0286.8686.8686.86-0.91%42
Jul 25, 202587.8287.8287.3087.6687.66-0.88%2,110
Jul 24, 202588.9288.9488.4488.4488.440.23%203
Jul 23, 202588.8488.8488.2488.2488.240.62%824