Symrise AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	77.13	77.50	75.28	76.12	76.12	-0.68%	440,476
Feb 10, 2026	74.54	76.64	74.22	76.64	76.64	6.98%	75,917
Feb 9, 2026	72.19	72.66	71.60	71.64	71.64	-1.73%	101,375
Feb 6, 2026	73.59	73.72	72.62	72.90	72.90	-1.22%	5,089
Feb 5, 2026	73.55	73.90	72.54	73.80	73.80	0.82%	63,503
Feb 4, 2026	70.37	73.60	70.36	73.20	73.20	5.48%	4,880
Feb 3, 2026	69.73	69.68	68.74	69.40	69.40	-1.14%	2,952
Feb 2, 2026	71.27	71.78	70.20	70.20	70.20	-1.39%	2,647
Jan 30, 2026	70.54	71.60	70.38	71.19	71.19	0.46%	280,034
Jan 29, 2026	72.35	72.50	70.10	70.86	70.86	-1.47%	63,124
Jan 28, 2026	70.73	73.00	70.70	71.92	71.92	-1.45%	81,026
Jan 27, 2026	73.48	73.96	72.84	72.98	72.98	-0.62%	114,509
Jan 26, 2026	72.99	73.83	72.26	73.44	73.44	1.29%	3,041
Jan 23, 2026	72.51	73.16	72.10	72.51	72.51	-0.71%	216,003
Jan 22, 2026	73.70	73.80	72.64	73.02	73.02	0.61%	1,224
Jan 21, 2026	72.02	72.78	71.50	72.58	72.58	1.43%	7,182
Jan 20, 2026	72.53	72.52	70.93	71.56	71.56	-1.54%	1,688
Jan 19, 2026	72.81	73.30	72.44	72.68	72.68	-1.01%	2,398
Jan 16, 2026	74.63	74.76	73.42	73.42	73.42	-1.26%	1,252
Jan 15, 2026	74.26	74.80	73.93	74.36	74.36	-0.64%	5,305
Jan 14, 2026	74.23	74.84	73.72	74.84	74.84	0.56%	8,001
Jan 13, 2026	74.42	75.92	73.48	74.42	74.42	5.35%	70,381
Jan 12, 2026	70.49	71.34	69.98	70.64	70.64	1.00%	483
Jan 9, 2026	69.22	70.28	69.02	69.94	69.94	1.92%	3,031
Jan 8, 2026	68.50	68.88	68.00	68.62	68.62	0.91%	264
Jan 7, 2026	69.50	69.54	67.82	68.00	68.00	-0.65%	1,150
Jan 6, 2026	68.08	69.30	68.06	68.45	68.45	1.77%	37,422
Jan 5, 2026	68.25	68.37	66.92	67.26	67.26	-1.87%	7,424
Jan 2, 2026	68.95	69.14	68.32	68.54	68.54	-0.44%	381
Dec 30, 2025	68.91	68.91	68.64	68.84	68.84	0.29%	797
Dec 29, 2025	68.62	69.04	68.38	68.64	68.64	0.50%	427
Dec 23, 2025	68.77	68.98	68.30	68.30	68.30	-0.29%	582
Dec 22, 2025	68.36	68.60	67.86	68.50	68.50	-0.32%	798
Dec 19, 2025	68.40	68.72	68.06	68.72	68.72	0.15%	8,465
Dec 18, 2025	68.55	68.72	67.82	68.62	68.62	0.03%	29,165
Dec 17, 2025	67.13	68.60	66.76	68.60	68.60	2.39%	28,524
Dec 16, 2025	67.06	67.90	67.00	67.00	67.00	0.45%	5,263
Dec 15, 2025	67.02	67.12	66.70	66.70	66.70	-0.21%	116,765
Dec 12, 2025	66.64	66.98	66.30	66.84	66.84	0.21%	274
Dec 11, 2025	67.63	67.66	64.70	66.70	66.70	-0.74%	6,876
Dec 10, 2025	67.61	67.67	67.16	67.20	67.20	-0.68%	148,707
Dec 9, 2025	66.47	67.82	66.30	67.66	67.66	0.80%	152,571
Dec 8, 2025	68.92	68.94	67.00	67.12	67.12	-3.03%	1,467
Dec 5, 2025	68.45	69.28	68.38	69.22	69.22	0.90%	9,594
Dec 4, 2025	68.20	69.20	68.12	68.60	68.60	0.03%	100,625
Dec 3, 2025	69.51	70.42	68.36	68.59	68.58	-1.29%	158,476
Dec 2, 2025	70.98	71.34	68.82	69.48	69.48	-2.69%	177,087
Dec 1, 2025	71.59	72.08	70.98	71.40	71.40	-0.25%	4,032
Nov 28, 2025	71.02	71.64	70.86	71.58	71.58	0.65%	91,669
Nov 27, 2025	70.96	71.58	70.88	71.12	71.12	0.05%	15,726