DSM-Firmenich AG (DSFIY)
OTCMKTS · Delayed Price · Currency is USD
8.43
+0.06 (0.72%)
Oct 13, 2025, 9:30 AM EDT
DSM-Firmenich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 8.44 | 8.48 | 8.41 | 8.43 | 8.43 | 0.72% | 282,954 |
| Oct 10, 2025 | 8.49 | 8.52 | 8.37 | 8.37 | 8.37 | -1.18% | 118,487 |
| Oct 9, 2025 | 8.52 | 8.56 | 8.45 | 8.47 | 8.47 | -1.17% | 245,357 |
| Oct 8, 2025 | 8.76 | 8.76 | 8.54 | 8.57 | 8.57 | -0.23% | 167,487 |
| Oct 7, 2025 | 8.87 | 8.87 | 8.53 | 8.59 | 8.59 | 0.82% | 106,494 |
| Oct 6, 2025 | 8.54 | 8.54 | 8.38 | 8.52 | 8.52 | -0.23% | 191,888 |
| Oct 3, 2025 | 8.47 | 8.56 | 8.45 | 8.54 | 8.54 | 0.58% | 183,408 |
| Oct 2, 2025 | 8.44 | 8.55 | 8.44 | 8.49 | 8.49 | 0.25% | 151,758 |
| Oct 1, 2025 | 8.56 | 8.59 | 8.46 | 8.47 | 8.47 | -1.58% | 243,393 |
| Sep 30, 2025 | 8.63 | 8.63 | 8.36 | 8.61 | 8.61 | 1.85% | 393,372 |
| Sep 29, 2025 | 8.46 | 8.54 | 8.37 | 8.45 | 8.45 | 0.96% | 364,264 |
| Sep 26, 2025 | 8.29 | 8.50 | 8.25 | 8.37 | 8.37 | 1.21% | 214,272 |
| Sep 25, 2025 | 8.32 | 8.41 | 8.23 | 8.27 | 8.27 | -3.50% | 310,155 |
| Sep 24, 2025 | 8.50 | 8.62 | 8.45 | 8.57 | 8.57 | 0.12% | 129,017 |
| Sep 23, 2025 | 8.72 | 8.72 | 8.54 | 8.56 | 8.56 | -1.65% | 159,795 |
| Sep 22, 2025 | 8.75 | 8.75 | 8.65 | 8.70 | 8.70 | 0.05% | 239,820 |
| Sep 19, 2025 | 8.65 | 8.80 | 8.65 | 8.70 | 8.70 | -1.02% | 334,342 |
| Sep 18, 2025 | 8.81 | 8.82 | 8.75 | 8.79 | 8.79 | -1.90% | 199,182 |
| Sep 17, 2025 | 8.97 | 9.12 | 8.95 | 8.96 | 8.96 | -2.82% | 98,564 |
| Sep 16, 2025 | 9.38 | 9.38 | 9.21 | 9.22 | 9.22 | -0.54% | 98,102 |
| Sep 15, 2025 | 9.51 | 9.51 | 9.20 | 9.27 | 9.27 | -2.52% | 1,083,315 |
| Sep 12, 2025 | 9.47 | 9.58 | 9.46 | 9.51 | 9.51 | -0.21% | 131,808 |
| Sep 11, 2025 | 9.53 | 9.62 | 9.45 | 9.53 | 9.53 | -0.42% | 112,317 |
| Sep 10, 2025 | 9.50 | 9.58 | 9.40 | 9.57 | 9.57 | -0.42% | 42,039 |
| Sep 9, 2025 | 9.69 | 9.71 | 9.57 | 9.61 | 9.61 | -1.56% | 81,686 |
| Sep 8, 2025 | 9.67 | 9.79 | 9.67 | 9.76 | 9.76 | 1.27% | 198,022 |
| Sep 5, 2025 | 9.71 | 9.78 | 9.55 | 9.64 | 9.64 | 1.90% | 78,051 |
| Sep 4, 2025 | 9.52 | 9.54 | 9.41 | 9.46 | 9.46 | -0.84% | 99,782 |
| Sep 3, 2025 | 9.58 | 9.58 | 9.48 | 9.54 | 9.54 | -1.14% | 134,183 |
| Sep 2, 2025 | 9.73 | 9.75 | 9.57 | 9.65 | 9.65 | -1.53% | 192,079 |
| Aug 29, 2025 | 9.81 | 9.85 | 9.75 | 9.80 | 9.80 | -0.41% | 71,036 |
| Aug 28, 2025 | 9.89 | 9.89 | 9.70 | 9.84 | 9.84 | 1.86% | 100,491 |
| Aug 27, 2025 | 9.66 | 9.72 | 9.59 | 9.66 | 9.66 | -0.82% | 82,217 |
| Aug 26, 2025 | 9.89 | 9.89 | 9.71 | 9.74 | 9.74 | 0.31% | 89,855 |
| Aug 25, 2025 | 9.94 | 9.94 | 9.71 | 9.71 | 9.71 | -2.22% | 85,184 |
| Aug 22, 2025 | 9.93 | 10.03 | 9.88 | 9.93 | 9.93 | 1.22% | 116,736 |
| Aug 21, 2025 | 9.87 | 9.91 | 9.75 | 9.81 | 9.81 | -3.06% | 112,328 |
| Aug 20, 2025 | 9.85 | 10.13 | 9.78 | 10.12 | 10.12 | 2.95% | 165,113 |
| Aug 19, 2025 | 9.75 | 9.92 | 9.75 | 9.83 | 9.83 | 1.34% | 123,423 |
| Aug 18, 2025 | 9.64 | 9.72 | 9.62 | 9.70 | 9.70 | 1.25% | 163,721 |
| Aug 15, 2025 | 9.72 | 9.75 | 9.50 | 9.58 | 9.58 | - | 97,346 |
| Aug 14, 2025 | 9.42 | 9.63 | 9.42 | 9.58 | 9.58 | -0.73% | 100,233 |
| Aug 13, 2025 | 9.60 | 9.68 | 9.45 | 9.65 | 9.65 | 0.21% | 141,168 |
| Aug 12, 2025 | 9.53 | 9.66 | 9.41 | 9.63 | 9.63 | 1.05% | 110,674 |
| Aug 11, 2025 | 9.65 | 9.65 | 9.41 | 9.53 | 9.53 | -0.94% | 205,894 |
| Aug 8, 2025 | 9.65 | 9.65 | 9.48 | 9.62 | 9.62 | -0.21% | 122,215 |
| Aug 7, 2025 | 9.72 | 9.72 | 9.45 | 9.64 | 9.64 | 0.65% | 161,957 |
| Aug 6, 2025 | 9.60 | 9.62 | 9.48 | 9.58 | 9.58 | 0.08% | 64,427 |
| Aug 5, 2025 | 9.59 | 9.69 | 9.50 | 9.57 | 9.57 | -0.10% | 136,114 |
| Aug 4, 2025 | 9.65 | 9.65 | 9.49 | 9.58 | 9.58 | 0.84% | 207,289 |