Skip to main content
logo
Symrise AG (LON:0G6T)
London flag London · Delayed Price · Currency is GBP · Price in EUR
77.28
+0.06 (0.08%)
At close: Jun 2, 2026

LON:0G6T Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202678.7978.9477.1677.2277.22-2.82%19,794
May 29, 202681.2581.4079.4679.4679.46-2.48%7,539
May 28, 202681.6981.9081.0481.4881.48-0.61%120,584
May 27, 202680.1882.5880.0481.9881.983.22%251,698
May 26, 202679.8580.0078.8779.4279.42-0.43%66,643
May 25, 202680.4080.4079.4779.7679.76-0.87%8,790
May 22, 202678.3480.5277.8880.4680.466.43%32,617
May 21, 202675.7477.7475.6075.6075.60-0.18%380,050
May 20, 202676.1076.3274.9075.7475.74-0.63%683,182
May 19, 202675.4276.2275.1076.2276.220.85%1,182,976
May 18, 202673.3375.6873.0675.5875.582.16%31,784
May 15, 202673.7474.7273.2873.9873.98-0.13%19,962
May 14, 202674.8674.8873.9474.0874.080.22%423,591
May 13, 202674.1374.1873.3673.9273.920.33%8,198
May 12, 202672.6874.1672.6073.6873.681.21%533,625
May 11, 202672.8473.9872.6472.8072.80-0.34%578,116
May 8, 202673.1473.7272.2673.0573.05-1.23%2,670
May 7, 202674.7275.0873.5473.9673.96-0.92%12,682
May 6, 202675.6876.4074.9875.9074.651.31%434,102
May 5, 202674.7174.9273.4474.9273.690.70%35,835
May 4, 202675.8077.2474.4074.4073.17-0.77%9,677
Apr 30, 202674.8575.2473.5474.9873.75-0.79%2,008
Apr 29, 202676.2377.9475.5075.5874.342.77%434,535
Apr 28, 202673.0974.2872.9473.5472.33-0.27%34,853
Apr 27, 202673.4474.2473.3273.7472.53-0.32%824,305
Apr 24, 202673.6974.5873.4073.9872.76-0.22%2,676
Apr 23, 202675.2275.0873.7274.1472.92-1.20%531,230
Apr 22, 202675.7776.4674.8875.0473.80-1.59%85,272
Apr 21, 202677.1377.8476.2076.2574.99-0.35%2,355
Apr 20, 202676.1676.8876.1076.5275.26-0.78%3,331
Apr 17, 202675.3577.2275.2277.1275.852.36%6,899
Apr 16, 202674.6875.5674.6475.3474.101.24%6,784
Apr 15, 202674.3474.5674.0274.4273.190.87%132,019
Apr 14, 202672.9573.7872.8273.7872.562.08%4,046
Apr 13, 202672.7172.9471.7472.2871.09-1.28%2,151
Apr 10, 202672.6073.5672.6873.2272.011.13%4,505
Apr 9, 202674.4374.6271.9672.4071.21-1.90%33,462
Apr 8, 202674.2275.4473.5473.8072.581.23%77,764
Apr 7, 202674.2474.5872.6472.9071.70-2.07%1,342
Apr 2, 202673.8174.4473.7874.4473.210.49%6,835
Apr 1, 202673.4474.1073.3674.0872.861.15%2,841
Mar 31, 202674.2974.7073.0073.2472.03-0.84%4,926
Mar 30, 202672.3373.8672.1873.8672.641.74%4,410
Mar 27, 202671.2172.7671.1672.6071.402.08%47,903
Mar 26, 202670.6371.5370.4271.1269.950.45%19,645
Mar 25, 202670.2971.2869.7470.8069.631.40%2,746
Mar 24, 202670.5670.7269.5669.8268.67-1.61%25,987
Mar 23, 202668.4671.2868.2670.9669.792.19%6,492
Mar 20, 202669.7869.9068.8469.4468.30-0.86%2,723
Mar 19, 202671.9672.2069.7070.0468.89-3.07%8,068