DSM-Firmenich AG (LON:0AC9)
London · Delayed Price · Currency is GBP · Price in EUR 69.08
-0.38 (-0.54%)
At close: Feb 11, 2026
DSM-Firmenich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 68.62 | 68.76 | 68.18 | 68.46 | 68.46 | -0.33% | 15,911 |
| Dec 30, 2025 | 68.88 | 68.88 | 68.38 | 68.69 | 68.69 | -0.94% | 651,296 |
| Dec 29, 2025 | 68.80 | 69.66 | 68.72 | 69.34 | 69.34 | 0.33% | 31,912 |
| Dec 24, 2025 | 69.58 | 71.50 | 68.50 | 69.11 | 69.11 | -0.60% | 11,235 |
| Dec 23, 2025 | 69.42 | 69.88 | 68.90 | 69.53 | 69.53 | 0.87% | 31,676 |
| Dec 22, 2025 | 68.97 | 69.34 | 68.36 | 68.93 | 68.93 | -0.25% | 39,994 |
| Dec 19, 2025 | 69.50 | 69.50 | 68.66 | 69.10 | 69.10 | 0.58% | 54,916 |
| Dec 18, 2025 | 68.96 | 69.50 | 68.48 | 68.70 | 68.70 | 0.32% | 28,912 |
| Dec 17, 2025 | 68.14 | 69.04 | 67.56 | 68.49 | 68.49 | 0.67% | 80,523 |
| Dec 16, 2025 | 67.64 | 69.30 | 67.26 | 68.03 | 68.03 | 0.68% | 40,325 |
| Dec 15, 2025 | 68.28 | 69.00 | 67.36 | 67.57 | 67.57 | -1.27% | 32,689 |
| Dec 12, 2025 | 67.84 | 68.82 | 67.70 | 68.44 | 68.44 | 1.09% | 52,917 |
| Dec 11, 2025 | 68.24 | 68.84 | 65.88 | 67.70 | 67.70 | -0.59% | 73,148 |
| Dec 10, 2025 | 67.98 | 68.29 | 67.63 | 68.10 | 68.10 | 0.03% | 16,471 |
| Dec 9, 2025 | 66.80 | 68.32 | 66.34 | 68.08 | 68.08 | 0.73% | 58,026 |
| Dec 8, 2025 | 68.32 | 68.52 | 66.78 | 67.59 | 67.59 | -1.72% | 26,900 |
| Dec 5, 2025 | 67.92 | 69.08 | 67.50 | 68.77 | 68.77 | 0.91% | 178,788 |
| Dec 4, 2025 | 68.16 | 68.46 | 67.64 | 68.15 | 68.15 | 0.07% | 21,432 |
| Dec 3, 2025 | 68.50 | 69.26 | 68.00 | 68.10 | 68.10 | -0.74% | 100,983 |
| Dec 2, 2025 | 70.16 | 70.20 | 68.20 | 68.61 | 68.61 | -2.35% | 72,637 |
| Dec 1, 2025 | 70.16 | 70.90 | 69.92 | 70.26 | 70.26 | -0.59% | 43,387 |