Symrise AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	79.16	80.64	78.94	80.00	80.00	0.70%	35,429
Aug 6, 2025	80.29	80.86	79.44	79.44	79.44	-1.10%	61,933
Aug 5, 2025	81.06	81.16	80.32	80.32	80.32	-0.64%	1,226,488
Aug 4, 2025	78.85	80.98	78.78	80.83	80.83	3.34%	8,872
Aug 1, 2025	79.33	79.40	77.72	78.22	78.22	-1.61%	126,285
Jul 31, 2025	77.80	80.73	77.50	79.50	79.50	1.21%	11,486
Jul 30, 2025	82.42	86.50	78.16	78.55	78.55	-8.66%	106,161
Jul 29, 2025	87.02	87.06	85.96	86.00	86.00	-0.94%	2,297
Jul 28, 2025	88.31	88.36	86.56	86.82	86.82	-0.50%	5,316
Jul 25, 2025	87.98	88.18	87.18	87.26	87.26	-1.09%	36,409
Jul 24, 2025	89.61	89.66	88.22	88.22	88.22	-1.08%	49,894
Jul 23, 2025	88.95	89.18	88.28	89.18	89.18	1.69%	84,359
Jul 22, 2025	88.01	88.40	86.86	87.70	87.70	-1.86%	16,798
Jul 21, 2025	89.51	89.74	88.70	89.36	89.36	0.04%	48,577
Jul 18, 2025	89.88	90.00	89.32	89.32	89.32	0.07%	2,056
Jul 17, 2025	89.29	89.82	89.22	89.26	89.26	0.29%	5,776
Jul 16, 2025	89.04	89.76	88.86	89.00	89.00	-0.84%	163,811
Jul 15, 2025	89.13	89.75	88.82	89.75	89.75	0.64%	643,795
Jul 14, 2025	89.14	89.66	88.96	89.18	89.18	-1.05%	273,621
Jul 11, 2025	90.78	90.86	89.68	90.12	90.12	-0.96%	775,959
Jul 10, 2025	90.94	91.54	90.90	91.00	91.00	0.20%	133,794
Jul 9, 2025	91.56	91.70	90.24	90.81	90.81	-0.14%	250,485
Jul 8, 2025	90.57	90.94	89.66	90.94	90.94	0.13%	93,222
Jul 7, 2025	91.28	91.32	90.50	90.82	90.82	-0.37%	34,276
Jul 4, 2025	91.30	91.32	90.34	91.16	91.16	-0.57%	32,018
Jul 3, 2025	91.52	92.22	91.42	91.68	91.68	0.07%	251,940
Jul 2, 2025	91.39	91.90	90.84	91.62	91.62	1.30%	19,150
Jul 1, 2025	89.08	90.96	88.98	90.45	90.45	1.47%	486,161
Jun 30, 2025	95.69	96.34	89.10	89.14	89.14	-6.68%	267,677
Jun 27, 2025	94.80	95.52	94.56	95.52	95.52	1.29%	6,987
Jun 26, 2025	94.33	94.78	94.28	94.30	94.30	0.32%	7,070
Jun 25, 2025	96.72	97.00	94.00	94.00	94.00	-2.87%	82,645
Jun 24, 2025	97.04	97.26	96.48	96.78	96.78	0.77%	114,321
Jun 23, 2025	95.57	96.38	95.36	96.04	96.04	-0.04%	32,966
Jun 20, 2025	97.00	96.84	95.96	96.08	96.08	-1.91%	1,713
Jun 19, 2025	97.64	98.14	96.66	97.95	97.95	-0.19%	424,887
Jun 18, 2025	98.67	98.76	98.12	98.14	98.14	-0.39%	85,430
Jun 17, 2025	97.85	99.62	97.60	98.52	98.52	0.34%	75,990
Jun 16, 2025	99.95	100.15	97.86	98.19	98.19	-3.45%	11,072
Jun 13, 2025	101.95	102.70	101.70	101.70	101.70	-1.81%	282,188
Jun 12, 2025	103.30	103.70	102.90	103.58	103.58	-0.25%	329,168
Jun 11, 2025	104.15	104.35	103.55	103.84	103.84	0.05%	104,990
Jun 10, 2025	103.55	104.50	102.70	103.78	103.78	0.51%	58,760
Jun 9, 2025	103.35	103.80	102.95	103.25	103.25	-0.77%	44,378
Jun 6, 2025	105.03	104.90	103.75	104.06	104.06	-0.76%	2,941
Jun 5, 2025	106.78	106.80	104.85	104.85	104.85	-1.60%	6,617
Jun 4, 2025	105.83	107.10	105.75	106.55	106.55	1.27%	49,453
Jun 3, 2025	105.68	105.75	104.65	105.21	105.21	-0.55%	299,416
Jun 2, 2025	103.95	106.35	103.95	105.80	105.80	0.69%	95,735
May 30, 2025	104.23	105.55	104.30	105.07	105.07	1.03%	141,796