DSM-Firmenich AG (DSFIY)
OTCMKTS
· Delayed Price · Currency is USD
11.17
+0.08 (0.72%)
Nov 22, 2024, 4:00 PM EST
DSM-Firmenich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 11.24 | 11.30 | 10.96 | 11.17 | 11.17 | 0.72% | 167,093 |
| Nov 21, 2024 | 10.99 | 11.09 | 10.86 | 11.09 | 11.09 | 0.73% | 154,197 |
| Nov 20, 2024 | 10.89 | 11.10 | 10.88 | 11.01 | 11.01 | 0.92% | 65,254 |
| Nov 19, 2024 | 10.73 | 11.03 | 10.73 | 10.91 | 10.91 | 1.11% | 234,664 |
| Nov 18, 2024 | 10.88 | 10.95 | 10.60 | 10.79 | 10.79 | 0.75% | 194,045 |
| Nov 15, 2024 | 10.82 | 10.94 | 10.64 | 10.71 | 10.71 | 0.56% | 263,794 |
| Nov 14, 2024 | 10.61 | 10.87 | 10.57 | 10.65 | 10.65 | -1.21% | 191,475 |
| Nov 13, 2024 | 10.88 | 10.88 | 10.64 | 10.78 | 10.78 | -0.28% | 143,154 |
| Nov 12, 2024 | 11.09 | 11.09 | 10.67 | 10.81 | 10.81 | -3.48% | 130,015 |
| Nov 11, 2024 | 11.15 | 11.39 | 11.00 | 11.20 | 11.20 | -0.36% | 169,584 |
| Nov 8, 2024 | 11.29 | 11.40 | 11.10 | 11.24 | 11.24 | -0.88% | 100,642 |
| Nov 7, 2024 | 11.22 | 11.45 | 11.19 | 11.34 | 11.34 | -1.48% | 156,279 |
| Nov 6, 2024 | 11.48 | 11.51 | 11.29 | 11.51 | 11.51 | -1.71% | 32,686 |
| Nov 5, 2024 | 11.42 | 11.86 | 11.42 | 11.71 | 11.71 | -0.51% | 91,661 |
| Nov 4, 2024 | 11.78 | 11.87 | 11.54 | 11.77 | 11.77 | -1.18% | 62,598 |
| Nov 1, 2024 | 11.75 | 11.91 | 11.73 | 11.91 | 11.91 | 0.34% | 42,681 |
| Oct 31, 2024 | 12.02 | 12.03 | 11.80 | 11.87 | 11.87 | -2.38% | 77,001 |
| Oct 30, 2024 | 12.16 | 12.31 | 11.94 | 12.16 | 12.16 | - | 161,274 |
| Oct 29, 2024 | 12.22 | 12.28 | 12.00 | 12.16 | 12.16 | -1.46% | 94,973 |
| Oct 28, 2024 | 12.43 | 12.56 | 12.26 | 12.34 | 12.34 | 0.57% | 63,854 |
| Oct 25, 2024 | 12.27 | 12.49 | 12.20 | 12.27 | 12.27 | 1.07% | 34,676 |
| Oct 24, 2024 | 12.26 | 12.26 | 11.93 | 12.14 | 12.14 | -1.86% | 38,536 |
| Oct 23, 2024 | 12.32 | 12.42 | 12.20 | 12.37 | 12.37 | 0.73% | 26,748 |
| Oct 22, 2024 | 12.25 | 12.43 | 12.11 | 12.28 | 12.28 | -2.38% | 30,142 |
| Oct 21, 2024 | 12.77 | 12.77 | 12.42 | 12.58 | 12.58 | -1.49% | 27,888 |
| Oct 18, 2024 | 12.61 | 12.92 | 12.61 | 12.77 | 12.77 | 2.57% | 23,905 |
| Oct 17, 2024 | 12.54 | 12.65 | 12.31 | 12.45 | 12.45 | 0.32% | 65,957 |
| Oct 16, 2024 | 12.45 | 12.60 | 12.33 | 12.41 | 12.41 | -1.19% | 37,426 |
| Oct 15, 2024 | 12.63 | 12.69 | 12.39 | 12.56 | 12.56 | -0.32% | 29,274 |
| Oct 14, 2024 | 12.48 | 12.74 | 12.45 | 12.60 | 12.60 | 2.19% | 103,631 |
| Oct 11, 2024 | 12.61 | 12.63 | 12.32 | 12.33 | 12.33 | -2.30% | 376,967 |
| Oct 10, 2024 | 12.69 | 12.81 | 12.49 | 12.62 | 12.62 | -1.71% | 298,190 |
| Oct 9, 2024 | 12.62 | 12.84 | 12.44 | 12.84 | 12.84 | -1.31% | 14,558 |
| Oct 8, 2024 | 12.86 | 13.01 | 12.70 | 13.01 | 13.01 | 1.25% | 22,305 |
| Oct 7, 2024 | 12.64 | 13.07 | 12.64 | 12.85 | 12.85 | -1.00% | 102,234 |
| Oct 4, 2024 | 13.15 | 13.15 | 12.83 | 12.98 | 12.98 | -2.19% | 9,071 |
| Oct 3, 2024 | 13.12 | 13.27 | 12.93 | 13.27 | 13.27 | 0.30% | 51,558 |
| Oct 2, 2024 | 13.35 | 13.53 | 12.99 | 13.23 | 13.23 | -3.57% | 22,494 |
| Oct 1, 2024 | 13.46 | 13.72 | 13.46 | 13.72 | 13.72 | -0.72% | 30,951 |
| Sep 30, 2024 | 13.56 | 13.98 | 13.56 | 13.82 | 13.82 | 0.51% | 27,037 |
| Sep 27, 2024 | 13.56 | 13.80 | 13.56 | 13.75 | 13.75 | 2.69% | 15,561 |
| Sep 26, 2024 | 13.36 | 13.66 | 13.33 | 13.39 | 13.39 | -0.96% | 48,066 |
| Sep 25, 2024 | 13.53 | 13.53 | 13.28 | 13.52 | 13.52 | 2.04% | 28,845 |
| Sep 24, 2024 | 13.20 | 13.25 | 13.05 | 13.25 | 13.25 | 0.15% | 46,129 |
| Sep 23, 2024 | 13.15 | 13.23 | 13.05 | 13.23 | 13.23 | 2.16% | 69,404 |
| Sep 20, 2024 | 12.75 | 13.16 | 12.75 | 12.95 | 12.95 | -1.22% | 87,759 |
| Sep 19, 2024 | 12.91 | 13.12 | 12.85 | 13.11 | 13.11 | -0.83% | 41,959 |
| Sep 18, 2024 | 13.21 | 13.24 | 13.01 | 13.22 | 13.22 | 0.38% | 29,079 |
| Sep 17, 2024 | 13.17 | 13.42 | 13.13 | 13.17 | 13.17 | -2.37% | 38,626 |
| Sep 16, 2024 | 13.41 | 13.56 | 13.35 | 13.49 | 13.49 | -0.74% | 44,531 |
| Sep 13, 2024 | 13.30 | 13.59 | 13.30 | 13.59 | 13.59 | 0.82% | 43,314 |
| Sep 12, 2024 | 13.23 | 13.48 | 13.13 | 13.48 | 13.48 | 0.30% | 55,799 |
| Sep 11, 2024 | 13.54 | 13.54 | 13.13 | 13.44 | 13.44 | -1.32% | 55,321 |
| Sep 10, 2024 | 13.56 | 13.63 | 13.28 | 13.62 | 13.62 | 1.26% | 30,033 |
| Sep 9, 2024 | 13.43 | 13.55 | 13.34 | 13.45 | 13.45 | 1.43% | 47,085 |
| Sep 6, 2024 | 13.31 | 13.38 | 13.17 | 13.26 | 13.26 | -0.60% | 12,119 |
| Sep 5, 2024 | 13.30 | 13.37 | 13.15 | 13.34 | 13.34 | 0.83% | 43,895 |
| Sep 4, 2024 | 13.28 | 13.41 | 13.09 | 13.23 | 13.23 | -1.34% | 29,047 |
| Sep 3, 2024 | 13.32 | 13.41 | 13.15 | 13.41 | 13.41 | -1.61% | 23,816 |
| Aug 30, 2024 | 13.65 | 13.65 | 13.43 | 13.63 | 13.63 | -0.07% | 58,071 |
| Aug 29, 2024 | 13.49 | 13.73 | 13.41 | 13.64 | 13.64 | 2.71% | 157,822 |
| Aug 28, 2024 | 13.61 | 13.67 | 13.23 | 13.28 | 13.28 | -2.50% | 14,400 |
| Aug 27, 2024 | 13.35 | 13.62 | 13.18 | 13.62 | 13.62 | 2.25% | 10,193 |
| Aug 26, 2024 | 13.41 | 13.67 | 13.22 | 13.32 | 13.32 | 0.30% | 25,437 |
| Aug 23, 2024 | 13.47 | 13.50 | 13.27 | 13.28 | 13.28 | -0.46% | 15,108 |
| Aug 22, 2024 | 13.59 | 13.61 | 13.16 | 13.34 | 13.34 | -1.17% | 128,169 |
| Aug 21, 2024 | 13.05 | 13.51 | 13.05 | 13.50 | 13.50 | 4.17% | 138,221 |
| Aug 20, 2024 | 13.03 | 13.03 | 12.87 | 12.96 | 12.96 | -0.15% | 36,874 |
| Aug 19, 2024 | 12.76 | 12.99 | 12.62 | 12.98 | 12.98 | 0.15% | 65,598 |
| Aug 16, 2024 | 12.98 | 12.98 | 12.62 | 12.96 | 12.96 | 1.25% | 36,212 |
| Aug 15, 2024 | 12.77 | 13.05 | 12.50 | 12.80 | 12.80 | -2.66% | 99,659 |
| Aug 14, 2024 | 13.04 | 13.18 | 12.83 | 13.15 | 13.15 | 0.29% | 33,250 |
| Aug 13, 2024 | 12.84 | 13.12 | 12.84 | 13.11 | 13.11 | -0.14% | 96,432 |
| Aug 12, 2024 | 13.26 | 13.26 | 12.69 | 13.13 | 13.13 | -0.98% | 51,916 |
| Aug 9, 2024 | 12.97 | 13.26 | 12.93 | 13.26 | 13.26 | 1.45% | 106,997 |
| Aug 8, 2024 | 12.86 | 13.23 | 12.84 | 13.07 | 13.07 | -0.61% | 183,543 |
| Aug 7, 2024 | 12.99 | 13.27 | 12.83 | 13.15 | 13.15 | 3.38% | 153,226 |
| Aug 6, 2024 | 12.69 | 12.80 | 12.37 | 12.72 | 12.72 | 0.95% | 236,754 |
| Aug 5, 2024 | 12.30 | 12.61 | 12.26 | 12.60 | 12.60 | -3.31% | 170,157 |
| Aug 2, 2024 | 12.98 | 13.08 | 12.80 | 13.03 | 13.03 | 0.57% | 35,884 |
| Aug 1, 2024 | 12.89 | 13.05 | 12.75 | 12.96 | 12.96 | 0.64% | 117,209 |
| Jul 31, 2024 | 12.68 | 12.93 | 12.68 | 12.88 | 12.88 | 1.46% | 129,868 |
| Jul 30, 2024 | 12.70 | 12.70 | 12.50 | 12.69 | 12.69 | 4.88% | 151,249 |
| Jul 29, 2024 | 11.78 | 12.11 | 11.78 | 12.10 | 12.10 | -1.71% | 86,378 |
| Jul 26, 2024 | 12.13 | 12.32 | 11.98 | 12.31 | 12.31 | 1.15% | 98,265 |
| Jul 25, 2024 | 12.16 | 12.30 | 11.92 | 12.17 | 12.17 | -2.77% | 99,781 |
| Jul 24, 2024 | 12.23 | 12.53 | 12.07 | 12.52 | 12.52 | 2.18% | 26,982 |
| Jul 23, 2024 | 12.01 | 12.25 | 11.97 | 12.25 | 12.25 | -1.45% | 48,226 |
| Jul 22, 2024 | 12.10 | 12.43 | 12.02 | 12.43 | 12.43 | 1.89% | 118,228 |
| Jul 19, 2024 | 12.04 | 12.33 | 12.04 | 12.20 | 12.20 | -1.21% | 37,008 |
| Jul 18, 2024 | 12.29 | 12.45 | 12.04 | 12.35 | 12.35 | 2.40% | 36,592 |
| Jul 17, 2024 | 12.23 | 12.36 | 11.77 | 12.06 | 12.06 | 1.34% | 18,240 |
| Jul 16, 2024 | 11.94 | 12.29 | 11.72 | 11.90 | 11.90 | -0.34% | 15,725 |
| Jul 15, 2024 | 11.84 | 12.06 | 11.79 | 11.94 | 11.94 | -2.21% | 84,168 |
| Jul 12, 2024 | 12.23 | 12.36 | 11.97 | 12.21 | 12.21 | 2.35% | 20,701 |
| Jul 11, 2024 | 12.00 | 12.32 | 11.92 | 11.93 | 11.93 | -0.58% | 40,349 |
| Jul 10, 2024 | 12.06 | 12.06 | 11.80 | 12.00 | 12.00 | 1.10% | 10,829 |
| Jul 9, 2024 | 11.84 | 12.00 | 11.64 | 11.87 | 11.87 | 1.54% | 22,935 |
| Jul 8, 2024 | 11.79 | 11.98 | 11.56 | 11.69 | 11.69 | -0.34% | 21,790 |
| Jul 5, 2024 | 11.77 | 12.00 | 11.62 | 11.73 | 11.73 | 0.03% | 42,759 |