Symrise AG (FRA:SY1)
Germany · Delayed Price · Currency is EUR 74.10
-1.52 (-2.01%)
At close: Apr 23, 2026
FRA:SY1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 75.02 | 75.40 | 74.44 | 74.44 | - | -1.56% | 61,149 |
| Apr 22, 2026 | 75.52 | 76.34 | 75.04 | 75.62 | 75.62 | -1.89% | 119 |
| Apr 21, 2026 | 76.86 | 78.00 | 76.86 | 77.08 | 77.08 | 0.47% | 2,541 |
| Apr 20, 2026 | 76.10 | 76.72 | 76.10 | 76.72 | 76.72 | 0.13% | 880 |
| Apr 17, 2026 | 74.86 | 76.62 | 74.86 | 76.62 | 76.62 | 1.83% | 50 |
| Apr 16, 2026 | 74.22 | 75.24 | 74.22 | 75.24 | 75.24 | 0.37% | 160 |
| Apr 15, 2026 | 73.32 | 74.96 | 73.32 | 74.96 | 74.96 | 2.54% | 10 |
| Apr 14, 2026 | 72.48 | 73.10 | 72.48 | 73.10 | 73.10 | 0.77% | 20 |
| Apr 13, 2026 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | -0.71% | - |
| Apr 10, 2026 | 71.60 | 73.06 | 71.60 | 73.06 | 73.06 | 1.25% | 52 |
| Apr 9, 2026 | 72.84 | 72.84 | 72.16 | 72.16 | 72.16 | -3.01% | 3 |
| Apr 8, 2026 | 75.50 | 75.50 | 74.40 | 74.40 | 74.40 | 1.14% | 50 |
| Apr 7, 2026 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | -1.02% | - |
| Apr 2, 2026 | 72.84 | 74.32 | 72.84 | 74.32 | 74.32 | 0.27% | 144 |
| Apr 1, 2026 | 72.62 | 74.12 | 72.62 | 74.12 | 74.12 | 0.65% | 103 |
| Mar 31, 2026 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | -0.49% | - |
| Mar 30, 2026 | 73.38 | 74.00 | 73.38 | 74.00 | 74.00 | 2.07% | 100 |
| Mar 27, 2026 | 70.60 | 72.50 | 70.60 | 72.50 | 72.50 | 2.37% | 810 |
| Mar 26, 2026 | 69.88 | 70.82 | 69.88 | 70.82 | 70.82 | -0.31% | 576 |
| Mar 25, 2026 | 69.34 | 71.06 | 69.34 | 71.04 | 71.04 | 2.54% | 105 |
| Mar 24, 2026 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | 1.70% | - |
| Mar 23, 2026 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | -0.55% | 90 |
| Mar 20, 2026 | 69.22 | 69.64 | 68.50 | 68.50 | 68.50 | -3.44% | 426 |
| Mar 19, 2026 | 70.62 | 70.94 | 70.62 | 70.94 | 70.94 | -3.40% | 2,500 |
| Mar 18, 2026 | 73.42 | 73.44 | 73.42 | 73.44 | 73.44 | 0.11% | 50 |
| Mar 17, 2026 | 73.40 | 73.40 | 73.36 | 73.36 | 73.36 | 0.25% | 200 |
| Mar 16, 2026 | 74.28 | 74.28 | 73.18 | 73.18 | 73.18 | -0.38% | 280 |
| Mar 13, 2026 | 72.32 | 73.46 | 72.32 | 73.46 | 73.46 | 0.49% | 100 |
| Mar 12, 2026 | 70.78 | 73.10 | 70.00 | 73.10 | 73.10 | 5.36% | 70 |
| Mar 11, 2026 | 70.84 | 70.84 | 69.38 | 69.38 | 69.38 | -3.48% | 100 |
| Mar 10, 2026 | 71.34 | 71.88 | 71.34 | 71.88 | 71.88 | 2.04% | 100 |
| Mar 9, 2026 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | -1.89% | - |
| Mar 6, 2026 | 72.10 | 73.02 | 71.80 | 71.80 | 71.80 | -0.91% | 320 |
| Mar 5, 2026 | 71.56 | 72.46 | 71.48 | 72.46 | 72.46 | 2.63% | 1,014 |
| Mar 4, 2026 | 74.90 | 74.90 | 70.60 | 70.60 | 70.60 | -3.92% | 2,205 |
| Mar 3, 2026 | 75.32 | 75.32 | 73.48 | 73.48 | 73.48 | -4.45% | 281 |
| Mar 2, 2026 | 75.50 | 76.90 | 74.98 | 76.90 | 76.90 | 0.26% | 349 |
| Feb 27, 2026 | 75.98 | 76.70 | 75.98 | 76.70 | 76.70 | 0.92% | 254 |
| Feb 26, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.25% | 250 |
| Feb 25, 2026 | 77.66 | 77.70 | 76.48 | 76.96 | 76.96 | -2.11% | 711 |
| Feb 24, 2026 | 75.22 | 78.90 | 75.22 | 78.62 | 78.62 | 4.60% | 1,695 |
| Feb 23, 2026 | 75.14 | 75.46 | 75.14 | 75.16 | 75.16 | 0.05% | 6,490 |
| 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 |