Symrise AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	74.48	75.12	74.48	75.12	75.12	0.16%	100
Feb 19, 2026	73.82	75.00	73.82	75.00	75.00	0.54%	50
Feb 18, 2026	74.20	74.60	74.20	74.60	74.60	-0.96%	100
Feb 17, 2026	75.32	75.32	75.32	75.32	75.32	-1.65%	-
Feb 16, 2026	75.68	76.58	75.68	76.58	76.58	-0.18%	25
Feb 13, 2026	75.12	76.72	75.12	76.72	76.72	4.38%	130
Feb 12, 2026	75.80	75.80	73.50	73.50	73.50	-4.12%	70
Feb 11, 2026	77.20	77.20	75.88	76.66	76.66	0.95%	1,190
Feb 10, 2026	72.92	76.38	72.92	75.94	75.94	4.83%	595
Feb 9, 2026	72.24	72.44	71.54	72.44	72.44	-0.17%	328
Feb 6, 2026	72.68	73.38	72.56	72.56	72.56	-0.30%	631
Feb 5, 2026	72.30	73.44	72.30	72.78	72.78	0.39%	12
Feb 4, 2026	69.26	73.72	69.26	72.50	72.50	5.26%	243
Feb 3, 2026	69.88	69.88	68.88	68.88	68.88	-2.85%	240
Feb 2, 2026	69.94	70.90	69.94	70.90	70.90	-0.45%	153
Jan 30, 2026	70.40	71.22	70.40	71.22	71.22	0.31%	30
Jan 29, 2026	71.78	71.78	71.00	71.00	71.00	-2.74%	235
Jan 28, 2026	72.12	73.00	71.28	73.00	73.00	-0.79%	101
Jan 27, 2026	73.10	73.58	73.10	73.58	73.58	-0.46%	70
Jan 26, 2026	73.28	73.92	72.30	73.92	73.92	2.50%	395
Jan 23, 2026	72.40	72.92	72.12	72.12	72.12	-0.91%	33
Jan 22, 2026	72.64	72.80	72.64	72.78	72.78	1.22%	98
Jan 21, 2026	70.82	72.06	70.82	71.90	71.90	-0.28%	206
Jan 20, 2026	72.10	72.10	72.10	72.10	72.10	-0.88%	304
Jan 19, 2026	72.32	73.30	72.32	72.74	72.74	-0.98%	200
Jan 16, 2026	74.80	74.80	73.44	73.46	73.46	-1.90%	96
Jan 15, 2026	74.20	74.88	74.20	74.88	74.88	-0.53%	13
Jan 14, 2026	75.00	75.28	73.84	75.28	75.28	0.64%	1,700
Jan 13, 2026	74.00	75.74	73.50	74.80	74.80	2.89%	3,773
Jan 12, 2026	69.72	72.70	69.72	72.70	72.70	4.82%	416
Jan 9, 2026	68.90	69.60	68.90	69.36	69.36	1.37%	915
Jan 8, 2026	68.14	68.42	68.14	68.42	68.42	-1.53%	10
Jan 7, 2026	68.66	69.48	67.82	69.48	69.48	2.18%	5,609
Jan 6, 2026	67.52	68.00	67.52	68.00	68.00	-0.90%	100
Jan 5, 2026	69.38	69.38	67.22	68.62	68.62	0.32%	277
Jan 2, 2026	68.72	68.98	68.40	68.40	68.40	-0.32%	250
Dec 30, 2025	68.52	68.62	68.52	68.62	68.62	-0.41%	340
Dec 29, 2025	68.90	68.90	68.90	68.90	68.90	0.35%	30
Dec 23, 2025	67.94	68.94	67.94	68.66	68.66	1.21%	2,360
Dec 22, 2025	67.82	68.96	67.82	67.84	67.84	-0.44%	670
Dec 19, 2025	67.42	68.66	67.42	68.14	68.14	-1.22%	70
Dec 18, 2025	67.92	68.98	67.92	68.98	68.98	3.02%	82
Dec 17, 2025	66.60	66.96	66.60	66.96	66.96	-0.59%	100
Dec 16, 2025	66.34	67.48	66.34	67.36	67.36	0.09%	1,727
Dec 15, 2025	66.56	67.30	66.56	67.30	67.30	-0.71%	306
Dec 12, 2025	66.46	67.78	66.34	67.78	67.78	3.13%	680
Dec 11, 2025	66.72	67.56	65.72	65.72	65.72	-2.81%	192
Dec 10, 2025	67.24	67.62	67.24	67.62	67.62	0.12%	1
Dec 9, 2025	66.38	67.54	66.38	67.54	67.54	-0.35%	76
Dec 8, 2025	69.98	69.98	67.78	67.78	67.78	-2.14%	645