Symrise AG (FRA:SY1)
Germany · Delayed Price · Currency is EUR 83.38
+0.46 (0.55%)
Last updated: Sep 3, 2025, 4:25 PM CET
Symrise AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 83.16 | 83.98 | 82.94 | 83.38 | - | 0.55% | 41,763 |
| Sep 2, 2025 | 82.60 | 83.66 | 82.34 | 82.92 | - | 0.05% | 758,776 |
| Sep 1, 2025 | 82.66 | 83.20 | 82.60 | 82.88 | - | 0.12% | 227,201 |
| Aug 29, 2025 | 82.32 | 83.08 | 82.32 | 82.78 | - | 0.12% | 370,013 |
| Aug 28, 2025 | 82.92 | 83.32 | 82.40 | 82.68 | - | 0.17% | 307,235 |
| Aug 27, 2025 | 81.88 | 82.60 | 81.54 | 82.54 | - | 0.49% | 372,923 |
| Aug 26, 2025 | 83.30 | 83.64 | 82.06 | 82.14 | - | -1.65% | 973,469 |
| Aug 25, 2025 | 84.30 | 84.30 | 83.26 | 83.52 | - | -0.81% | 366,419 |
| Aug 22, 2025 | 83.28 | 84.20 | 83.24 | 84.20 | - | 1.01% | 403,714 |
| Aug 21, 2025 | 83.70 | 83.92 | 82.82 | 83.36 | - | -1.00% | 253,461 |
| Aug 20, 2025 | 82.50 | 84.32 | 82.14 | 84.20 | - | 1.84% | 421,549 |
| Aug 19, 2025 | 80.56 | 83.00 | 80.54 | 82.68 | - | 2.43% | 416,294 |
| Aug 18, 2025 | 79.80 | 80.78 | 79.80 | 80.72 | - | 1.10% | 330,737 |
| Aug 15, 2025 | 79.96 | 80.08 | 79.68 | 79.84 | - | 0.73% | 313,810 |
| Aug 14, 2025 | 79.26 | 79.26 | 79.26 | 79.26 | - | - | 226,870 |
| Aug 13, 2025 | 78.64 | 79.26 | 78.30 | 79.26 | - | 0.94% | 219,243 |
| Aug 12, 2025 | 79.30 | 79.52 | 78.06 | 78.52 | - | -0.41% | 201,670 |
| Aug 11, 2025 | 80.20 | 80.46 | 78.84 | 78.84 | - | -0.78% | 278,742 |
| Aug 8, 2025 | 80.20 | 80.50 | 79.30 | 79.46 | - | -0.68% | 223,506 |
| Aug 7, 2025 | 79.14 | 80.70 | 78.86 | 80.00 | - | 0.70% | 335,789 |
| Aug 6, 2025 | 80.34 | 80.92 | 79.44 | 79.44 | - | -1.10% | 279,590 |
| Aug 5, 2025 | 80.98 | 81.18 | 80.24 | 80.32 | - | -0.82% | 384,339 |
| Aug 4, 2025 | 78.80 | 80.98 | 78.78 | 80.98 | - | 3.53% | 575,614 |
| Aug 1, 2025 | 79.36 | 79.38 | 77.60 | 78.22 | - | -1.61% | 487,269 |
| Jul 31, 2025 | 77.84 | 80.80 | 77.46 | 79.50 | - | 1.71% | 571,168 |
| Jul 30, 2025 | 82.50 | 82.50 | 78.16 | 78.16 | - | -9.12% | 1,114,132 |
| Jul 29, 2025 | 86.96 | 86.98 | 85.92 | 86.00 | - | -0.94% | 380,079 |
| Jul 28, 2025 | 88.32 | 88.42 | 86.46 | 86.82 | - | -0.50% | 230,973 |
| Jul 25, 2025 | 87.82 | 88.18 | 87.12 | 87.26 | - | -1.09% | 220,505 |
| Jul 24, 2025 | 89.64 | 89.64 | 88.22 | 88.22 | - | 0.59% | 265,113 |
| Jul 23, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | - | - | 386,593 |
| Jul 22, 2025 | 88.00 | 88.56 | 86.80 | 87.70 | - | -1.81% | 338,580 |
| Jul 21, 2025 | 89.32 | 89.32 | 89.32 | 89.32 | - | - | 203,627 |
| Jul 18, 2025 | 89.88 | 90.10 | 89.26 | 89.32 | - | 0.07% | 203,242 |
| Jul 17, 2025 | 89.28 | 89.90 | 89.06 | 89.26 | - | -0.13% | 181,300 |
| Jul 16, 2025 | 89.38 | 89.38 | 89.38 | 89.38 | - | - | 286,771 |
| Jul 15, 2025 | 89.00 | 89.70 | 88.76 | 89.38 | - | 0.22% | 340,167 |
| Jul 14, 2025 | 89.00 | 89.76 | 88.90 | 89.18 | - | -0.56% | 299,498 |
| Jul 11, 2025 | 90.70 | 90.72 | 89.58 | 89.68 | - | -1.45% | 314,291 |
| Jul 10, 2025 | 90.98 | 91.58 | 90.82 | 91.00 | - | 0.26% | 357,986 |
| Jul 9, 2025 | 91.56 | 91.90 | 90.20 | 90.76 | - | -0.20% | 402,891 |
| Jul 8, 2025 | 90.46 | 90.98 | 89.64 | 90.94 | - | 0.15% | 276,374 |
| Jul 7, 2025 | 91.20 | 91.28 | 90.44 | 90.80 | - | -0.39% | 201,141 |
| Jul 4, 2025 | 91.24 | 91.56 | 90.20 | 91.16 | - | -0.57% | 161,155 |
| Jul 3, 2025 | 91.50 | 92.76 | 91.34 | 91.68 | - | 0.07% | 402,288 |
| Jul 2, 2025 | 91.40 | 91.90 | 90.78 | 91.62 | - | -4.08% | 363,091 |
| Jul 1, 2025 | 95.52 | 95.52 | 95.52 | 95.52 | - | - | 528,967 |
| Jun 30, 2025 | 95.52 | 95.52 | 95.52 | 95.52 | - | - | 1,028,807 |
| Jun 27, 2025 | 94.80 | 95.52 | 94.32 | 95.52 | - | 1.29% | 294,654 |
| Jun 26, 2025 | 94.36 | 94.96 | 94.10 | 94.30 | - | 0.32% | 256,360 |