DSM-Firmenich AG (DSFIY)
OTCMKTS
· Delayed Price · Currency is USD
9.87
-0.15 (-1.50%)
Mar 31, 2025, 9:30 AM EST
DSM-Firmenich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.97 | 10.08 | 9.81 | 10.02 | 10.02 | 1.83% | 63,882 |
| Mar 27, 2025 | 9.91 | 10.01 | 9.77 | 9.84 | 9.84 | 1.65% | 191,125 |
| Mar 26, 2025 | 9.48 | 9.82 | 9.48 | 9.68 | 9.68 | -2.22% | 69,109 |
| Mar 25, 2025 | 9.67 | 9.92 | 9.67 | 9.90 | 9.90 | - | 53,719 |
| Mar 24, 2025 | 9.75 | 10.01 | 9.73 | 9.90 | 9.90 | -2.65% | 89,285 |
| Mar 21, 2025 | 10.15 | 10.17 | 9.92 | 10.17 | 10.17 | -1.83% | 88,660 |
| Mar 20, 2025 | 10.37 | 10.44 | 10.28 | 10.36 | 10.36 | -1.27% | 45,348 |
| Mar 19, 2025 | 10.41 | 10.50 | 10.35 | 10.49 | 10.49 | -0.92% | 87,778 |
| Mar 18, 2025 | 10.54 | 10.59 | 10.32 | 10.59 | 10.59 | 1.63% | 44,022 |
| Mar 17, 2025 | 10.59 | 10.65 | 10.36 | 10.42 | 10.42 | -0.67% | 57,854 |
| Mar 14, 2025 | 10.56 | 10.67 | 10.45 | 10.49 | 10.49 | 0.29% | 53,627 |
| Mar 13, 2025 | 10.45 | 10.50 | 10.40 | 10.46 | 10.46 | -1.88% | 46,010 |
| Mar 12, 2025 | 10.53 | 10.66 | 10.35 | 10.66 | 10.66 | 2.01% | 51,277 |
| Mar 11, 2025 | 10.36 | 10.45 | 10.20 | 10.45 | 10.45 | 2.15% | 137,881 |
| Mar 10, 2025 | 10.39 | 10.41 | 10.17 | 10.23 | 10.23 | -2.29% | 47,416 |
| Mar 7, 2025 | 10.50 | 10.62 | 10.25 | 10.47 | 10.47 | 0.04% | 44,222 |
| Mar 6, 2025 | 10.54 | 10.62 | 10.32 | 10.47 | 10.47 | -2.69% | 52,648 |
| Mar 5, 2025 | 10.61 | 10.89 | 10.61 | 10.76 | 10.76 | -2.76% | 37,527 |
| Mar 4, 2025 | 10.83 | 11.06 | 10.62 | 11.06 | 11.06 | 3.08% | 48,086 |
| Mar 3, 2025 | 10.75 | 10.93 | 10.55 | 10.73 | 10.73 | 0.37% | 37,897 |
| Feb 28, 2025 | 10.81 | 10.85 | 10.59 | 10.69 | 10.69 | 1.71% | 60,699 |
| Feb 27, 2025 | 10.38 | 10.79 | 10.38 | 10.51 | 10.51 | -2.78% | 40,151 |
| Feb 26, 2025 | 10.89 | 11.11 | 10.69 | 10.81 | 10.81 | -2.88% | 44,915 |
| Feb 25, 2025 | 10.96 | 11.13 | 10.89 | 11.13 | 11.13 | 3.34% | 89,958 |
| Feb 24, 2025 | 10.74 | 10.97 | 10.74 | 10.77 | 10.77 | 1.32% | 35,313 |
| Feb 21, 2025 | 10.54 | 10.76 | 10.54 | 10.63 | 10.63 | 0.09% | 40,302 |
| Feb 20, 2025 | 10.62 | 10.70 | 10.57 | 10.62 | 10.62 | -1.03% | 47,209 |
| Feb 19, 2025 | 10.54 | 10.84 | 10.51 | 10.73 | 10.73 | -3.42% | 36,978 |
| Feb 18, 2025 | 11.11 | 11.26 | 10.94 | 11.11 | 11.11 | -1.51% | 62,755 |
| Feb 14, 2025 | 11.40 | 11.57 | 11.28 | 11.28 | 11.28 | 2.36% | 41,350 |
| Feb 13, 2025 | 10.71 | 11.19 | 10.71 | 11.02 | 11.02 | 3.47% | 69,117 |
| Feb 12, 2025 | 10.44 | 10.68 | 10.40 | 10.65 | 10.65 | 1.33% | 63,567 |
| Feb 11, 2025 | 10.33 | 10.56 | 10.25 | 10.51 | 10.51 | 6.38% | 50,368 |
| Feb 10, 2025 | 9.74 | 10.07 | 9.74 | 9.88 | 9.88 | 0.30% | 73,376 |
| Feb 7, 2025 | 9.80 | 10.03 | 9.78 | 9.85 | 9.85 | -2.48% | 83,840 |
| Feb 6, 2025 | 9.97 | 10.12 | 9.85 | 10.10 | 10.10 | -0.49% | 84,167 |
| Feb 5, 2025 | 9.91 | 10.23 | 9.84 | 10.15 | 10.15 | 0.89% | 155,468 |
| Feb 4, 2025 | 10.14 | 10.18 | 9.81 | 10.06 | 10.06 | -0.40% | 86,585 |
| Feb 3, 2025 | 9.95 | 10.16 | 9.94 | 10.10 | 10.10 | -1.94% | 105,989 |
| Jan 31, 2025 | 10.29 | 10.43 | 10.19 | 10.30 | 10.30 | 0.29% | 63,200 |
| Jan 30, 2025 | 10.11 | 10.46 | 10.11 | 10.27 | 10.27 | -1.25% | 94,123 |
| Jan 29, 2025 | 10.39 | 10.61 | 10.25 | 10.40 | 10.40 | -2.99% | 145,755 |
| Jan 28, 2025 | 10.60 | 10.72 | 10.53 | 10.72 | 10.72 | 0.19% | 58,062 |
| Jan 27, 2025 | 10.67 | 10.94 | 10.44 | 10.70 | 10.70 | 2.29% | 241,639 |
| Jan 24, 2025 | 10.31 | 10.46 | 10.19 | 10.46 | 10.46 | 0.19% | 241,131 |
| Jan 23, 2025 | 10.34 | 10.47 | 10.25 | 10.44 | 10.44 | 1.16% | 95,232 |
| Jan 22, 2025 | 10.35 | 10.61 | 10.32 | 10.32 | 10.32 | -1.62% | 236,367 |
| Jan 21, 2025 | 10.34 | 10.51 | 10.20 | 10.49 | 10.49 | 1.65% | 252,963 |
| Jan 17, 2025 | 10.32 | 10.38 | 10.25 | 10.32 | 10.32 | -0.19% | 118,430 |
| Jan 16, 2025 | 10.10 | 10.39 | 10.10 | 10.34 | 10.34 | 2.58% | 631,884 |