Symrise AG (FRA:SY1)
Germany flag Germany · Delayed Price · Currency is EUR
80.82
+0.06 (0.07%)
Last updated: Oct 23, 2025, 10:13 AM CET

Symrise AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202579.7279.7279.7279.7279.72-1.09%450
Oct 21, 202579.1880.6079.1880.6080.601.90%450
Oct 20, 202580.4880.4878.8079.1079.10-0.90%1,209
Oct 17, 202577.8679.8277.8679.8279.820.50%1,040
Oct 16, 202575.3679.4275.3679.4279.424.50%42
Oct 15, 202575.2076.0075.0476.0076.000.08%153
Oct 14, 202575.9475.9475.9475.9475.940.29%4
Oct 13, 202576.0876.0875.7275.7275.72-0.79%4
Oct 10, 202576.7077.7076.3276.3276.32-1.90%150
Oct 9, 202576.6277.8476.6277.8077.800.83%240
Oct 8, 202575.6477.1675.6477.1677.162.36%152
Oct 7, 202574.1876.1274.1875.3875.380.75%123
Oct 6, 202574.6475.8274.6474.8274.820.65%1,064
Oct 3, 202574.3474.3474.3474.3474.340.05%1,432
Oct 2, 202574.3874.3874.3074.3074.30-1.41%2,661
Oct 1, 202573.6675.3673.6275.3675.361.98%4,484
Sep 30, 202573.8873.9072.6273.9073.901.15%637
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%7,151
Sep 24, 202575.9075.9075.7275.7275.72-0.60%6,123
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