DSM-Firmenich AG (DSFIY)
OTCMKTS · Delayed Price · Currency is USD
8.27
-0.19 (-2.25%)
At close: Feb 11, 2026
DSM-Firmenich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 8.29 | 8.43 | 8.25 | 8.27 | 8.27 | -2.25% | 187,492 |
| Feb 10, 2026 | 8.37 | 8.53 | 8.28 | 8.46 | 8.46 | 5.22% | 238,445 |
| Feb 9, 2026 | 8.11 | 8.14 | 8.00 | 8.04 | 8.04 | -4.63% | 388,675 |
| Feb 6, 2026 | 8.46 | 8.50 | 8.18 | 8.43 | 8.43 | 2.31% | 183,085 |
| Feb 5, 2026 | 8.18 | 8.37 | 8.18 | 8.24 | 8.24 | 0.73% | 1,285,544 |
| Feb 4, 2026 | 8.19 | 8.26 | 8.17 | 8.18 | 8.18 | 2.89% | 508,953 |
| Feb 3, 2026 | 7.85 | 7.96 | 7.80 | 7.95 | 7.95 | -0.25% | 1,296,483 |
| Feb 2, 2026 | 7.92 | 8.03 | 7.83 | 7.97 | 7.97 | 1.01% | 3,173,114 |
| Jan 30, 2026 | 8.00 | 8.00 | 7.80 | 7.89 | 7.89 | 0.25% | 1,632,447 |
| Jan 29, 2026 | 7.83 | 7.94 | 7.73 | 7.87 | 7.87 | 0.38% | 381,986 |
| Jan 28, 2026 | 7.84 | 7.98 | 7.71 | 7.84 | 7.84 | -0.13% | 163,602 |
| Jan 27, 2026 | 7.91 | 7.95 | 7.77 | 7.85 | 7.85 | -1.21% | 196,832 |
| Jan 26, 2026 | 7.80 | 8.09 | 7.80 | 7.95 | 7.95 | 1.61% | 322,857 |
| Jan 23, 2026 | 7.73 | 7.85 | 7.66 | 7.82 | 7.82 | 1.30% | 237,769 |
| Jan 22, 2026 | 7.78 | 7.80 | 7.67 | 7.72 | 7.72 | - | 463,526 |
| Jan 21, 2026 | 7.77 | 7.79 | 7.62 | 7.72 | 7.72 | 0.26% | 293,647 |
| Jan 20, 2026 | 7.78 | 7.78 | 7.66 | 7.70 | 7.70 | -0.77% | 565,486 |
| Jan 16, 2026 | 7.68 | 7.83 | 7.68 | 7.76 | 7.76 | -2.02% | 256,730 |
| Jan 15, 2026 | 7.90 | 8.03 | 7.79 | 7.92 | 7.92 | 0.13% | 222,494 |
| Jan 14, 2026 | 7.82 | 7.95 | 7.73 | 7.91 | 7.91 | 0.64% | 231,884 |
| Jan 13, 2026 | 7.93 | 7.95 | 7.69 | 7.86 | 7.86 | -2.48% | 150,219 |
| Jan 12, 2026 | 8.06 | 8.07 | 7.91 | 8.06 | 8.06 | 1.38% | 481,098 |
| Jan 9, 2026 | 7.84 | 7.95 | 7.81 | 7.95 | 7.95 | 2.05% | 198,788 |
| Jan 8, 2026 | 7.77 | 7.95 | 7.67 | 7.79 | 7.79 | -3.11% | 217,680 |
| Jan 7, 2026 | 7.99 | 8.04 | 7.87 | 8.04 | 8.04 | 0.12% | 112,492 |
| Jan 6, 2026 | 8.02 | 8.06 | 7.96 | 8.03 | 8.03 | -0.74% | 89,312 |
| Jan 5, 2026 | 7.86 | 8.18 | 7.86 | 8.09 | 8.09 | - | 1,099,558 |
| Jan 2, 2026 | 8.04 | 8.09 | 8.01 | 8.09 | 8.09 | 0.68% | 335,935 |
| Dec 31, 2025 | 8.04 | 8.08 | 8.02 | 8.04 | 8.04 | 0.12% | 74,473 |
| Dec 30, 2025 | 7.94 | 8.17 | 7.93 | 8.03 | 8.03 | -0.68% | 121,968 |
| Dec 29, 2025 | 8.17 | 8.18 | 7.99 | 8.08 | 8.08 | -0.62% | 328,923 |
| Dec 26, 2025 | 8.41 | 8.41 | 8.03 | 8.13 | 8.13 | 0.12% | 358,960 |
| Dec 24, 2025 | 8.05 | 8.12 | 8.04 | 8.12 | 8.12 | 0.12% | 75,208 |
| Dec 23, 2025 | 8.13 | 8.19 | 7.95 | 8.11 | 8.11 | -0.42% | 258,542 |
| Dec 22, 2025 | 8.28 | 8.28 | 8.03 | 8.14 | 8.14 | 0.67% | 316,104 |
| Dec 19, 2025 | 8.08 | 8.13 | 7.92 | 8.09 | 8.09 | -0.37% | 227,227 |
| Dec 18, 2025 | 8.06 | 8.14 | 8.04 | 8.12 | 8.12 | 0.74% | 241,683 |
| Dec 17, 2025 | 7.87 | 8.14 | 7.87 | 8.06 | 8.06 | 0.50% | 177,740 |
| Dec 16, 2025 | 8.01 | 8.29 | 7.96 | 8.02 | 8.02 | 1.13% | 340,389 |
| Dec 15, 2025 | 8.05 | 8.05 | 7.86 | 7.93 | 7.93 | -1.00% | 370,727 |
| Dec 12, 2025 | 7.87 | 8.15 | 7.87 | 8.01 | 8.01 | 1.14% | 246,574 |
| Dec 11, 2025 | 7.76 | 8.02 | 7.76 | 7.92 | 7.92 | -0.13% | 457,896 |
| Dec 10, 2025 | 7.79 | 8.00 | 7.77 | 7.93 | 7.93 | - | 252,219 |
| Dec 9, 2025 | 7.75 | 8.03 | 7.75 | 7.93 | 7.93 | 1.15% | 315,575 |
| Dec 8, 2025 | 7.85 | 7.87 | 7.76 | 7.84 | 7.84 | -2.37% | 349,231 |
| Dec 5, 2025 | 8.04 | 8.07 | 7.89 | 8.03 | 8.03 | 1.13% | 1,034,965 |
| Dec 4, 2025 | 8.08 | 8.08 | 7.89 | 7.94 | 7.94 | -0.87% | 212,444 |
| Dec 3, 2025 | 7.83 | 8.04 | 7.83 | 8.01 | 8.01 | 0.63% | 206,921 |
| Dec 2, 2025 | 8.14 | 8.14 | 7.90 | 7.96 | 7.96 | -2.81% | 375,528 |
| Dec 1, 2025 | 8.23 | 8.24 | 8.17 | 8.19 | 8.19 | -0.97% | 543,291 |