Symrise AG (FRA:SY1)
Germany · Delayed Price · Currency is EUR 79.46
-0.54 (-0.68%)
At close: Aug 8, 2025, 10:00 PM CET
Allakos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 96.78 | 97.08 | 94.00 | 94.00 | - | -2.87% | 227,253 |
| Jun 24, 2025 | 97.26 | 97.26 | 96.28 | 96.78 | - | 0.77% | 224,823 |
| Jun 23, 2025 | 95.40 | 96.34 | 95.16 | 96.04 | - | -0.04% | 227,514 |
| Jun 20, 2025 | 97.02 | 97.42 | 95.92 | 96.08 | - | -0.60% | 769,268 |
| Jun 19, 2025 | 97.54 | 98.18 | 96.66 | 96.66 | - | -1.51% | 197,087 |
| Jun 18, 2025 | 98.58 | 99.02 | 97.96 | 98.14 | - | -0.39% | 205,486 |
| Jun 17, 2025 | 97.78 | 99.68 | 97.52 | 98.52 | - | -0.16% | 301,978 |
| Jun 16, 2025 | 100.00 | 100.60 | 97.62 | 98.68 | - | -2.97% | 621,337 |
| Jun 13, 2025 | 102.00 | 102.90 | 101.70 | 101.70 | - | -1.17% | 223,721 |
| Jun 12, 2025 | 103.30 | 103.80 | 102.90 | 102.90 | - | -0.63% | 277,308 |
| Jun 11, 2025 | 104.30 | 104.35 | 103.55 | 103.55 | - | -0.53% | 238,490 |
| Jun 10, 2025 | 103.40 | 104.45 | 102.75 | 104.10 | - | 0.34% | 201,326 |
| Jun 9, 2025 | 103.75 | 103.75 | 103.75 | 103.75 | - | - | 183,705 |
| Jun 6, 2025 | 104.90 | 105.00 | 103.75 | 103.75 | - | -2.63% | 214,988 |
| Jun 5, 2025 | 106.55 | 106.55 | 106.55 | 106.55 | - | - | 238,698 |
| Jun 4, 2025 | 105.75 | 107.20 | 105.45 | 106.55 | - | 1.33% | 302,397 |
| Jun 3, 2025 | 105.75 | 105.85 | 104.65 | 105.15 | - | -0.61% | 207,374 |
| Jun 2, 2025 | 104.35 | 106.40 | 103.95 | 105.80 | - | 0.71% | 256,106 |