DSM-Firmenich AG (LON:DSM)
London · Delayed Price · Currency is GBP · Price in GBX 4.050
0.00 (0.00%)
Feb 20, 2025, 11:23 AM GMT
DSM-Firmenich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -99.00% | - |
| Feb 21, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 644,552 |
| Feb 20, 2025 | 3.53 | 4.05 | 3.53 | 4.05 | 4.05 | - | 10,396 |
| Feb 19, 2025 | 3.53 | 4.05 | 3.53 | 4.05 | 4.05 | - | 11,860 |
| Feb 18, 2025 | 3.53 | 4.05 | 3.53 | 4.05 | 4.05 | 12.50% | 15,000 |
| Feb 17, 2025 | 3.96 | 3.96 | 3.52 | 3.60 | 3.60 | -9.55% | 400,000 |
| Feb 14, 2025 | 3.51 | 3.98 | 3.51 | 3.98 | 3.98 | - | 118,431 |
| Feb 13, 2025 | 3.52 | 3.98 | 3.35 | 3.98 | 3.98 | -0.75% | 122,426 |
| Feb 12, 2025 | 3.71 | 4.01 | 3.52 | 4.01 | 4.01 | -0.99% | 161,590 |
| Feb 11, 2025 | 4.03 | 4.05 | 3.70 | 4.05 | 4.05 | - | 70,911 |
| Feb 10, 2025 | 4.07 | 4.07 | 3.71 | 4.05 | 4.05 | -0.98% | 50,948 |
| Feb 7, 2025 | 3.72 | 4.09 | 3.72 | 4.09 | 4.09 | -0.49% | 46,567 |
| Feb 6, 2025 | 3.78 | 4.12 | 3.73 | 4.11 | 4.11 | -0.48% | 181,272 |
| Feb 5, 2025 | 3.83 | 4.13 | 3.75 | 4.13 | 4.13 | 6.99% | 68,919 |
| Feb 4, 2025 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 1.05% | 45,100 |
| Feb 3, 2025 | 3.90 | 3.90 | 3.82 | 3.82 | 3.82 | -2.55% | 143,717 |
| Jan 31, 2025 | 4.00 | 4.00 | 3.90 | 3.92 | 3.92 | -3.21% | 39,323 |
| Jan 30, 2025 | 4.20 | 4.20 | 4.00 | 4.05 | 4.05 | -6.90% | 44,213 |
| Jan 29, 2025 | 4.44 | 4.50 | 4.05 | 4.35 | 4.35 | -5.23% | 63,812 |
| Jan 28, 2025 | 4.00 | 4.59 | 4.00 | 4.59 | 4.59 | 20.16% | 96,008 |
| Jan 27, 2025 | 4.00 | 4.30 | 3.80 | 3.82 | 3.82 | 1.60% | 354,232 |
| Jan 24, 2025 | 3.72 | 3.80 | 3.70 | 3.76 | 3.76 | -3.59% | 137,417 |
| Jan 23, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | - | 32,998 |
| Jan 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jan 21, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | - | 104,650 |
| Jan 20, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | - | 1,043,442 |
| Jan 17, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | - | 85,000 |
| Jan 16, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | - | 5,349 |
| Jan 15, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | - | 53,623 |
| Jan 14, 2025 | 3.98 | 4.00 | 3.80 | 3.90 | 3.90 | -2.26% | 117,087 |
| Jan 13, 2025 | 3.98 | 3.99 | 3.98 | 3.99 | 3.99 | -7.42% | 25,000 |
| Jan 10, 2025 | 4.00 | 4.31 | 3.98 | 4.31 | 4.31 | -0.46% | 24,742 |
| Jan 9, 2025 | 4.00 | 4.33 | 4.00 | 4.33 | 4.33 | - | 11,694 |
| Jan 8, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Jan 7, 2025 | 4.01 | 4.66 | 4.00 | 4.33 | 4.33 | - | 725,000 |
| Jan 6, 2025 | 4.00 | 4.33 | 4.00 | 4.33 | 4.33 | - | 41,200 |
| Jan 3, 2025 | 4.66 | 4.66 | 4.00 | 4.33 | 4.33 | 0.23% | 1,366 |
| Jan 2, 2025 | 3.98 | 4.64 | 3.98 | 4.32 | 4.32 | 1.65% | 54,210 |
| Dec 31, 2024 | 4.00 | 4.50 | 3.90 | 4.25 | 4.25 | -6.18% | 521,619 |
| Dec 30, 2024 | 4.30 | 4.53 | 4.30 | 4.53 | 4.53 | 5.84% | 9,800 |
| Dec 27, 2024 | 4.55 | 4.80 | 4.28 | 4.28 | 4.28 | -8.55% | 24,097 |
| Dec 24, 2024 | 4.80 | 4.80 | 4.50 | 4.68 | 4.68 | 9.35% | 140 |
| Dec 23, 2024 | 4.34 | 4.70 | 4.22 | 4.28 | 4.28 | -3.60% | 162,574 |
| Dec 20, 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Dec 19, 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Dec 18, 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Dec 17, 2024 | 4.25 | 4.44 | 4.25 | 4.44 | 4.44 | - | 120,600 |
| Dec 16, 2024 | 4.24 | 4.44 | 4.24 | 4.44 | 4.44 | - | 53,450 |
| Dec 13, 2024 | 4.22 | 4.44 | 4.22 | 4.44 | 4.44 | - | 24,930 |
| Dec 12, 2024 | 4.20 | 4.60 | 4.05 | 4.44 | 4.44 | -0.22% | 359,412 |