DSM-Firmenich AG (DSFIY)
OTCMKTS · Delayed Price · Currency is USD
10.49
+0.15 (1.45%)
Jul 18, 2025, 4:00 PM EDT
DSM-Firmenich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 10.38 | 10.54 | 10.24 | 10.49 | 10.49 | 1.45% | 244,268 |
| Jul 17, 2025 | 10.40 | 10.48 | 10.28 | 10.34 | 10.34 | -0.29% | 73,277 |
| Jul 16, 2025 | 10.42 | 10.43 | 10.20 | 10.37 | 10.37 | 0.19% | 56,319 |
| Jul 15, 2025 | 10.43 | 10.49 | 10.35 | 10.35 | 10.35 | -0.58% | 50,234 |
| Jul 14, 2025 | 10.42 | 10.52 | 10.36 | 10.41 | 10.41 | -1.14% | 56,623 |
| Jul 11, 2025 | 10.60 | 10.60 | 10.50 | 10.53 | 10.53 | -2.05% | 82,878 |
| Jul 10, 2025 | 10.65 | 10.75 | 10.59 | 10.75 | 10.75 | 1.22% | 66,064 |
| Jul 9, 2025 | 10.63 | 10.76 | 10.55 | 10.62 | 10.62 | -1.36% | 59,168 |
| Jul 8, 2025 | 10.38 | 10.78 | 10.38 | 10.77 | 10.77 | 1.28% | 49,815 |
| Jul 7, 2025 | 10.64 | 10.75 | 10.59 | 10.63 | 10.63 | -1.85% | 59,808 |
| Jul 3, 2025 | 10.83 | 10.84 | 10.61 | 10.83 | 10.83 | 0.09% | 26,858 |
| Jul 2, 2025 | 10.43 | 10.82 | 10.43 | 10.82 | 10.82 | 0.90% | 82,927 |
| Jul 1, 2025 | 10.71 | 10.81 | 10.57 | 10.72 | 10.72 | 0.31% | 51,054 |
| Jun 30, 2025 | 10.83 | 10.83 | 10.53 | 10.69 | 10.69 | -2.53% | 48,854 |
| Jun 27, 2025 | 11.00 | 11.06 | 10.87 | 10.97 | 10.97 | 1.37% | 36,005 |
| Jun 26, 2025 | 10.79 | 10.86 | 10.68 | 10.82 | 10.82 | 0.88% | 54,710 |
| Jun 25, 2025 | 10.76 | 10.78 | 10.53 | 10.73 | 10.73 | -3.63% | 45,323 |
| Jun 24, 2025 | 10.73 | 11.14 | 10.73 | 11.13 | 11.13 | 1.83% | 53,673 |
| Jun 23, 2025 | 10.32 | 11.05 | 10.32 | 10.93 | 10.93 | 1.20% | 43,623 |
| Jun 20, 2025 | 10.91 | 11.07 | 10.71 | 10.80 | 10.80 | -1.28% | 42,476 |
| Jun 18, 2025 | 11.02 | 11.02 | 10.89 | 10.94 | 10.94 | -1.35% | 92,697 |
| Jun 17, 2025 | 11.17 | 11.17 | 10.88 | 11.09 | 11.09 | 0.27% | 33,935 |
| Jun 16, 2025 | 11.10 | 11.22 | 11.01 | 11.06 | 11.06 | -0.90% | 64,336 |
| Jun 13, 2025 | 11.20 | 11.36 | 11.11 | 11.16 | 11.16 | -0.18% | 53,503 |
| Jun 12, 2025 | 11.35 | 11.35 | 11.04 | 11.18 | 11.18 | 0.22% | 84,441 |
| Jun 11, 2025 | 11.37 | 11.37 | 11.02 | 11.16 | 11.16 | -1.80% | 40,455 |
| Jun 10, 2025 | 11.24 | 11.39 | 11.24 | 11.36 | 11.36 | 1.61% | 36,204 |
| Jun 9, 2025 | 11.15 | 11.33 | 11.15 | 11.18 | 11.18 | -0.09% | 36,951 |
| Jun 6, 2025 | 10.89 | 11.27 | 10.89 | 11.19 | 11.19 | 0.20% | 26,816 |
| Jun 5, 2025 | 11.26 | 11.26 | 11.11 | 11.17 | 11.17 | -0.73% | 99,842 |
| Jun 4, 2025 | 11.37 | 11.42 | 11.22 | 11.25 | 11.25 | 0.61% | 655,756 |
| Jun 3, 2025 | 11.30 | 11.51 | 11.04 | 11.18 | 11.18 | -1.31% | 446,088 |
| Jun 2, 2025 | 11.25 | 11.48 | 11.16 | 11.33 | 11.33 | 1.25% | 113,720 |
| May 30, 2025 | 11.23 | 11.25 | 11.02 | 11.19 | 11.19 | -0.09% | 1,170,557 |
| May 29, 2025 | 11.16 | 11.34 | 11.01 | 11.20 | 11.20 | -0.36% | 25,103 |
| May 28, 2025 | 11.29 | 11.29 | 10.92 | 11.24 | 11.24 | -0.62% | 114,786 |
| May 27, 2025 | 11.47 | 11.47 | 11.16 | 11.31 | 11.31 | 2.20% | 46,579 |
| May 23, 2025 | 10.91 | 11.11 | 10.91 | 11.07 | 11.07 | 2.56% | 21,213 |
| May 22, 2025 | 10.69 | 11.01 | 10.69 | 10.79 | 10.79 | -1.37% | 40,942 |
| May 21, 2025 | 11.15 | 11.15 | 10.94 | 10.94 | 10.94 | -1.44% | 21,623 |
| May 20, 2025 | 10.97 | 11.13 | 10.91 | 11.10 | 11.10 | 1.28% | 22,474 |
| May 19, 2025 | 10.99 | 11.21 | 10.88 | 10.96 | 10.96 | 1.01% | 32,936 |
| May 16, 2025 | 10.85 | 11.03 | 10.69 | 10.85 | 10.85 | -0.28% | 37,108 |
| May 15, 2025 | 10.82 | 11.04 | 10.79 | 10.88 | 10.88 | 0.97% | 82,309 |
| May 14, 2025 | 10.63 | 11.07 | 10.35 | 10.78 | 10.78 | 0.61% | 105,691 |
| May 13, 2025 | 10.46 | 10.97 | 10.46 | 10.71 | 10.71 | 1.32% | 71,229 |
| May 12, 2025 | 10.78 | 10.78 | 10.49 | 10.57 | 10.57 | -4.00% | 114,102 |
| May 9, 2025 | 11.13 | 11.29 | 10.81 | 11.01 | 10.89 | 3.38% | 63,304 |
| May 8, 2025 | 11.09 | 11.15 | 10.64 | 10.65 | 10.53 | -0.93% | 59,319 |
| May 7, 2025 | 10.87 | 10.99 | 10.61 | 10.75 | 10.63 | - | 38,275 |