DSM-Firmenich AG (LON:0AC9)
London · Delayed Price · Currency is GBP · Price in EUR 75.84
+1.23 (1.65%)
At close: Oct 20, 2025
DSM-Firmenich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 75.43 | 75.96 | 75.08 | 75.79 | 75.79 | 1.58% | 1,094,984 |
| Oct 17, 2025 | 74.52 | 75.52 | 73.50 | 74.61 | 74.61 | 0.88% | 20,182 |
| Oct 16, 2025 | 72.78 | 74.92 | 72.72 | 73.96 | 73.96 | 1.66% | 190,026 |
| Oct 15, 2025 | 72.68 | 73.40 | 72.50 | 72.75 | 72.75 | -0.78% | 39,514 |
| Oct 14, 2025 | 73.36 | 73.78 | 72.36 | 73.32 | 73.32 | -0.04% | 263,327 |
| Oct 13, 2025 | 73.24 | 73.66 | 72.96 | 73.35 | 73.35 | -0.79% | 20,527 |
| Oct 10, 2025 | 74.08 | 74.26 | 72.98 | 73.93 | 73.93 | -0.08% | 10,258 |
| Oct 9, 2025 | 74.40 | 74.70 | 73.52 | 74.00 | 74.00 | -0.01% | 42,228 |
| Oct 8, 2025 | 73.86 | 74.32 | 73.10 | 74.01 | 74.01 | -0.42% | 50,740 |
| Oct 7, 2025 | 73.20 | 75.08 | 72.80 | 74.32 | 74.32 | 2.42% | 105,456 |
| Oct 6, 2025 | 73.82 | 74.08 | 72.16 | 72.56 | 72.56 | -0.86% | 21,836 |
| Oct 3, 2025 | 72.90 | 73.46 | 72.22 | 73.19 | 73.19 | 0.16% | 15,964 |
| Oct 2, 2025 | 72.94 | 73.70 | 72.78 | 73.07 | 73.07 | 0.30% | 132,219 |
| Oct 1, 2025 | 72.52 | 73.22 | 72.36 | 72.85 | 72.85 | 0.98% | 48,312 |
| Sep 30, 2025 | 72.44 | 72.62 | 71.66 | 72.15 | 72.15 | -0.50% | 76,485 |
| Sep 29, 2025 | 71.76 | 72.66 | 70.94 | 72.51 | 72.51 | 1.55% | 22,504 |
| Sep 26, 2025 | 71.70 | 71.78 | 70.98 | 71.40 | 71.40 | -0.83% | 29,602 |
| Sep 25, 2025 | 73.40 | 73.48 | 71.16 | 72.00 | 72.00 | -1.77% | 596,682 |
| Sep 24, 2025 | 72.50 | 73.68 | 72.23 | 73.30 | 73.30 | -0.40% | 1,721,691 |
| Sep 23, 2025 | 73.60 | 74.32 | 72.96 | 73.60 | 73.60 | -0.69% | 62,478 |
| Sep 22, 2025 | 74.44 | 74.89 | 73.94 | 74.11 | 74.11 | -1.09% | 167,170 |
| Sep 19, 2025 | 74.98 | 75.30 | 74.44 | 74.93 | 74.93 | -0.20% | 183,604 |
| Sep 18, 2025 | 76.06 | 76.40 | 74.78 | 75.08 | 75.08 | -1.52% | 682,155 |
| Sep 17, 2025 | 77.34 | 77.98 | 75.39 | 76.24 | 76.24 | -4.13% | 302,240 |
| Sep 16, 2025 | 79.10 | 79.90 | 78.11 | 79.52 | 79.52 | -0.26% | 272,874 |
| Sep 15, 2025 | 80.60 | 80.94 | 79.30 | 79.73 | 79.73 | -1.62% | 214,080 |
| Sep 12, 2025 | 81.05 | 81.54 | 80.44 | 81.04 | 81.04 | 0.80% | 125,391 |
| Sep 11, 2025 | 80.10 | 80.98 | 79.84 | 80.40 | 80.40 | -0.54% | 40,343 |
| Sep 10, 2025 | 81.82 | 82.00 | 80.14 | 80.84 | 80.84 | -1.88% | 330,543 |
| Sep 9, 2025 | 82.44 | 82.88 | 81.50 | 82.39 | 82.39 | 0.16% | 1,270,318 |
| Sep 8, 2025 | 82.54 | 82.70 | 81.50 | 82.26 | 82.26 | 0.22% | 60,666 |
| Sep 5, 2025 | 81.78 | 82.78 | 81.40 | 82.08 | 82.08 | 0.29% | 33,489 |
| Sep 4, 2025 | 81.62 | 82.06 | 81.16 | 81.84 | 81.84 | -1.00% | 130,053 |
| Sep 3, 2025 | 82.80 | 83.50 | 81.52 | 82.66 | 82.66 | -0.57% | 57,422 |
| Sep 2, 2025 | 83.09 | 84.06 | 82.66 | 83.13 | 83.13 | -1.29% | 29,879 |
| Sep 1, 2025 | 83.40 | 84.36 | 83.04 | 84.22 | 84.22 | 0.31% | 19,488 |
| Aug 29, 2025 | 83.72 | 84.28 | 83.50 | 83.96 | 83.96 | -0.98% | 26,175 |
| Aug 28, 2025 | 83.81 | 85.22 | 83.42 | 84.78 | 84.78 | 1.95% | 66,992 |
| Aug 27, 2025 | 82.94 | 83.92 | 82.94 | 83.16 | 83.16 | -0.46% | 160,212 |
| Aug 26, 2025 | 82.92 | 84.16 | 82.92 | 83.54 | 83.54 | -1.64% | 950,221 |
| Aug 25, 2025 | 84.85 | 85.12 | 83.88 | 84.94 | 84.94 | 0.23% | 50,513 |
| Aug 22, 2025 | 84.30 | 85.30 | 84.12 | 84.75 | 84.75 | 0.80% | 107,121 |
| Aug 21, 2025 | 85.46 | 85.60 | 83.78 | 84.07 | 84.07 | -0.25% | 29,566 |
| Aug 20, 2025 | 84.32 | 85.36 | 83.98 | 84.28 | 84.28 | -0.18% | 31,857 |
| Aug 19, 2025 | 83.08 | 84.79 | 82.90 | 84.43 | 84.43 | 1.89% | 18,514 |
| Aug 18, 2025 | 82.92 | 83.13 | 82.63 | 82.87 | 82.87 | -0.24% | 29,240 |
| Aug 15, 2025 | 82.68 | 83.39 | 82.60 | 83.06 | 83.06 | 1.03% | 44,552 |
| Aug 14, 2025 | 82.62 | 82.70 | 81.78 | 82.22 | 82.22 | -0.13% | 47,196 |
| Aug 13, 2025 | 82.44 | 82.66 | 82.06 | 82.33 | 82.33 | 0.23% | 55,818 |
| Aug 12, 2025 | 82.42 | 82.42 | 81.70 | 82.14 | 82.14 | -0.13% | 131,315 |