DSM-Firmenich AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	55.88	58.96	55.62	57.82	57.82	4.05%	102,143
Mar 11, 2026	56.80	56.80	55.30	55.57	55.57	-2.43%	213,884
Mar 10, 2026	57.20	57.44	56.50	56.96	56.96	-0.74%	67,017
Mar 9, 2026	56.70	57.94	56.00	57.39	57.38	0.36%	75,261
Mar 6, 2026	58.60	59.70	56.90	57.18	57.18	-2.66%	57,279
Mar 5, 2026	57.70	59.14	57.58	58.74	58.74	2.14%	40,187
Mar 4, 2026	58.28	58.50	56.58	57.51	57.51	-1.60%	87,361
Mar 3, 2026	59.22	59.44	57.72	58.45	58.45	-1.88%	109,146
Mar 2, 2026	59.30	59.88	58.64	59.56	59.56	-1.30%	377,015
Feb 27, 2026	61.54	61.54	59.08	60.35	60.35	1.83%	232,570
Feb 26, 2026	59.02	62.00	58.74	59.27	59.27	0.08%	95,452
Feb 25, 2026	60.46	60.46	58.96	59.22	59.22	-3.71%	126,712
Feb 24, 2026	60.84	62.06	60.40	61.50	61.50	1.66%	257,701
Feb 23, 2026	60.56	61.26	60.30	60.50	60.50	-0.59%	115,984
Feb 20, 2026	61.02	61.30	60.30	60.86	60.86	-0.81%	313,500
Feb 19, 2026	60.72	62.08	60.46	61.36	61.36	2.33%	64,834
Feb 18, 2026	60.00	60.54	59.30	59.96	59.96	-2.24%	324,758
Feb 17, 2026	61.48	62.52	60.20	61.33	61.33	-0.74%	194,481
Feb 16, 2026	62.13	62.76	60.68	61.79	61.79	-2.81%	206,124
Feb 13, 2026	63.20	65.12	62.63	63.58	63.57	0.38%	376,382
Feb 12, 2026	69.08	70.00	62.02	63.33	63.33	-8.32%	319,023
Feb 11, 2026	70.38	72.00	68.90	69.08	69.08	-0.54%	364,152
Feb 10, 2026	67.70	70.50	67.50	69.46	69.46	3.36%	156,210
Feb 9, 2026	71.41	71.68	66.16	67.20	67.20	-4.01%	168,377
Feb 6, 2026	69.76	70.70	68.86	70.01	70.01	1.85%	462,076
Feb 5, 2026	69.02	69.84	68.14	68.74	68.74	-0.38%	68,813
Feb 4, 2026	66.66	69.32	65.50	69.00	69.00	3.74%	113,206
Feb 3, 2026	67.08	67.50	65.80	66.51	66.51	-0.49%	58,098
Feb 2, 2026	66.76	67.00	65.94	66.84	66.84	1.18%	98,753
Jan 30, 2026	65.80	67.50	65.63	66.06	66.06	0.93%	51,724
Jan 29, 2026	66.24	66.66	64.55	65.45	65.45	0.61%	346,744
Jan 28, 2026	65.10	67.50	64.70	65.05	65.05	-1.49%	48,709
Jan 27, 2026	67.02	67.50	65.12	66.04	66.04	-0.52%	202,648
Jan 26, 2026	65.76	67.20	65.58	66.38	66.38	1.65%	31,201
Jan 23, 2026	65.70	66.50	64.98	65.30	65.30	-0.65%	38,725
Jan 22, 2026	65.12	66.32	65.02	65.73	65.73	0.60%	32,355
Jan 21, 2026	65.22	66.14	63.76	65.34	65.34	-0.14%	129,949
Jan 20, 2026	65.10	65.91	65.04	65.44	65.44	0.14%	42,206
Jan 19, 2026	66.02	68.50	64.74	65.34	65.34	-2.60%	44,833
Jan 16, 2026	68.30	68.44	66.60	67.09	67.09	-1.07%	42,212
Jan 15, 2026	67.56	68.32	66.00	67.82	67.82	1.41%	247,607
Jan 14, 2026	67.14	67.56	66.04	66.87	66.87	-1.30%	36,966
Jan 13, 2026	68.28	68.74	66.90	67.76	67.76	-0.37%	96,567
Jan 12, 2026	68.64	68.96	67.52	68.01	68.01	0.84%	158,532
Jan 9, 2026	66.70	67.96	66.60	67.44	67.44	0.67%	67,767
Jan 8, 2026	68.20	68.38	66.08	66.99	66.99	-2.09%	911,487
Jan 7, 2026	69.10	69.66	67.06	68.42	68.42	0.52%	103,041
Jan 6, 2026	68.54	68.64	67.02	68.07	68.07	-1.18%	131,847
Jan 5, 2026	69.00	69.85	68.30	68.88	68.88	0.49%	99,730
Jan 2, 2026	68.98	69.08	67.54	68.55	68.55	0.12%	33,009