DSM-Firmenich AG (FRA:ZX6)
Germany · Delayed Price · Currency is EUR 60.62
-0.48 (-0.79%)
At close: Feb 20, 2026
DSM-Firmenich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 60.70 | 60.86 | 60.62 | 60.62 | 60.62 | -0.79% | - |
| Feb 19, 2026 | 61.52 | 61.52 | 60.50 | 61.10 | 61.10 | 2.11% | 10 |
| Feb 18, 2026 | 59.44 | 60.14 | 59.44 | 59.84 | 59.84 | -0.96% | 4,505 |
| Feb 17, 2026 | 62.08 | 62.08 | 60.42 | 60.42 | 60.42 | -2.49% | 500 |
| Feb 16, 2026 | 62.22 | 62.22 | 60.96 | 61.96 | 61.96 | -4.12% | - |
| Feb 13, 2026 | 63.22 | 64.62 | 62.90 | 64.62 | 64.62 | 1.32% | 250 |
| Feb 12, 2026 | 67.50 | 67.50 | 62.24 | 63.78 | 63.78 | -7.65% | 415 |
| Feb 11, 2026 | 69.68 | 70.12 | 69.06 | 69.06 | 69.06 | -1.20% | - |
| Feb 10, 2026 | 68.86 | 69.90 | 68.86 | 69.90 | 69.90 | 3.37% | 860 |
| Feb 9, 2026 | 68.10 | 68.10 | 67.16 | 67.62 | 67.62 | -4.17% | - |
| Feb 6, 2026 | 69.80 | 70.56 | 68.88 | 70.56 | 70.56 | 1.53% | - |
| Feb 5, 2026 | 68.52 | 69.50 | 68.26 | 69.50 | 69.50 | 0.81% | - |
| Feb 4, 2026 | 67.46 | 68.94 | 67.46 | 68.94 | 68.94 | 3.48% | 10 |
| Feb 3, 2026 | 67.00 | 67.00 | 65.76 | 66.62 | 66.62 | -0.09% | 309 |
| Feb 2, 2026 | 66.70 | 66.70 | 66.00 | 66.68 | 66.68 | 0.51% | 152 |
| Jan 30, 2026 | 65.90 | 66.34 | 65.90 | 66.34 | 66.34 | 1.25% | - |
| Jan 29, 2026 | 66.18 | 66.18 | 65.08 | 65.52 | 65.52 | -0.88% | 1,073 |
| Jan 28, 2026 | 64.96 | 66.10 | 64.94 | 66.10 | 66.10 | 0.12% | 1,165 |
| Jan 27, 2026 | 66.28 | 66.28 | 66.02 | 66.02 | 66.02 | -1.23% | - |
| Jan 26, 2026 | 66.02 | 66.84 | 65.86 | 66.84 | 66.84 | 2.26% | - |
| Jan 23, 2026 | 65.32 | 65.36 | 65.00 | 65.36 | 65.36 | 0.12% | 47 |
| Jan 22, 2026 | 66.20 | 66.20 | 65.28 | 65.28 | 65.28 | -0.88% | - |
| Jan 21, 2026 | 65.06 | 65.86 | 65.06 | 65.86 | 65.86 | 0.76% | - |
| Jan 20, 2026 | 65.36 | 65.36 | 65.32 | 65.36 | 65.36 | 0.18% | - |
| Jan 19, 2026 | 65.90 | 65.96 | 65.18 | 65.24 | 65.24 | -2.28% | 9 |
| Jan 16, 2026 | 67.76 | 67.76 | 66.76 | 66.76 | 66.76 | -1.62% | 10 |
| Jan 15, 2026 | 67.76 | 68.24 | 67.76 | 67.86 | 67.86 | 0.89% | 162 |
| Jan 14, 2026 | 67.08 | 67.26 | 66.38 | 67.26 | 67.26 | -0.80% | 5 |
| Jan 13, 2026 | 68.40 | 68.68 | 67.58 | 67.80 | 67.80 | -0.35% | 150 |
| Jan 12, 2026 | 67.30 | 68.48 | 67.30 | 68.04 | 68.04 | 1.22% | - |
| Jan 9, 2026 | 66.42 | 67.34 | 66.42 | 67.22 | 67.22 | 1.69% | - |
| Jan 8, 2026 | 67.72 | 68.20 | 66.10 | 66.10 | 66.10 | -2.62% | - |
| Jan 7, 2026 | 67.92 | 68.70 | 67.88 | 67.88 | 67.88 | 0.53% | - |
| Jan 6, 2026 | 67.38 | 68.44 | 67.38 | 67.52 | 67.52 | -1.32% | - |
| Jan 5, 2026 | 69.00 | 69.58 | 68.42 | 68.42 | 68.42 | -0.61% | - |
| Jan 2, 2026 | 69.70 | 69.70 | 67.76 | 68.84 | 68.84 | 0.35% | 35 |
| Dec 30, 2025 | 67.60 | 68.64 | 67.60 | 68.60 | 68.60 | -1.83% | 865 |
| Dec 29, 2025 | 67.78 | 69.88 | 67.78 | 69.88 | 69.88 | 0.63% | 191 |
| Dec 23, 2025 | 68.44 | 69.66 | 68.44 | 69.44 | 69.44 | 0.64% | 521 |
| Dec 22, 2025 | 68.90 | 69.14 | 68.90 | 69.00 | 69.00 | 0.26% | - |
| Dec 19, 2025 | 68.46 | 69.08 | 68.46 | 68.82 | 68.82 | 0.12% | - |
| Dec 18, 2025 | 68.54 | 68.86 | 68.54 | 68.74 | 68.74 | 1.24% | - |
| Dec 17, 2025 | 67.90 | 67.90 | 67.60 | 67.90 | 67.90 | -0.79% | - |
| Dec 16, 2025 | 66.94 | 68.90 | 66.94 | 68.44 | 68.44 | 1.03% | 200 |
| Dec 15, 2025 | 67.86 | 67.86 | 67.64 | 67.74 | 67.74 | -0.85% | 1,000 |
| Dec 12, 2025 | 67.88 | 68.32 | 67.76 | 68.32 | 68.32 | 2.00% | - |
| Dec 11, 2025 | 67.60 | 68.38 | 66.98 | 66.98 | 66.98 | -1.41% | - |
| Dec 10, 2025 | 67.58 | 68.06 | 67.58 | 67.94 | 67.94 | 1.65% | 12 |
| Dec 9, 2025 | 66.56 | 66.84 | 66.46 | 66.84 | 66.84 | -1.07% | - |
| Dec 8, 2025 | 67.30 | 67.56 | 67.30 | 67.56 | 67.56 | -1.80% | 15 |