DSM-Firmenich AG (DSFIY)
OTCMKTS
· Delayed Price · Currency is USD
10.44
+0.12 (1.16%)
Jan 23, 2025, 3:52 PM EST
DSM-Firmenich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 10.10 | 10.10 | 9.81 | 10.08 | 10.08 | 2.86% | 70,650 |
| Jan 14, 2025 | 9.79 | 10.09 | 9.77 | 9.80 | 9.80 | -1.31% | 199,089 |
| Jan 13, 2025 | 9.85 | 9.93 | 9.65 | 9.93 | 9.93 | 0.71% | 251,525 |
| Jan 10, 2025 | 9.69 | 9.99 | 9.68 | 9.86 | 9.86 | 1.23% | 229,452 |
| Jan 8, 2025 | 9.70 | 9.76 | 9.59 | 9.74 | 9.74 | -1.02% | 104,773 |
| Jan 7, 2025 | 9.60 | 10.10 | 9.60 | 9.84 | 9.84 | 1.03% | 241,242 |
| Jan 6, 2025 | 10.01 | 10.01 | 9.67 | 9.74 | 9.74 | -0.71% | 188,660 |
| Jan 3, 2025 | 9.84 | 10.00 | 9.77 | 9.81 | 9.81 | -1.90% | 124,684 |
| Jan 2, 2025 | 10.14 | 10.14 | 9.81 | 10.00 | 10.00 | -1.77% | 126,823 |
| Dec 31, 2024 | 9.92 | 10.30 | 9.92 | 10.18 | 10.18 | 2.62% | 90,737 |
| Dec 30, 2024 | 10.04 | 10.12 | 9.81 | 9.92 | 9.92 | -3.03% | 179,169 |
| Dec 27, 2024 | 10.03 | 10.39 | 10.03 | 10.23 | 10.23 | 0.69% | 238,681 |
| Dec 26, 2024 | 10.23 | 10.33 | 10.13 | 10.16 | 10.16 | -0.59% | 119,243 |
| Dec 24, 2024 | 9.74 | 10.74 | 9.74 | 10.22 | 10.22 | -1.92% | 82,543 |
| Dec 23, 2024 | 10.03 | 10.45 | 10.03 | 10.42 | 10.42 | 1.66% | 258,668 |
| Dec 20, 2024 | 9.94 | 10.34 | 9.94 | 10.25 | 10.25 | 1.69% | 232,874 |
| Dec 19, 2024 | 10.06 | 10.25 | 10.04 | 10.08 | 10.08 | 0.10% | 263,990 |
| Dec 18, 2024 | 10.25 | 10.45 | 10.07 | 10.07 | 10.07 | -3.54% | 170,747 |
| Dec 17, 2024 | 10.30 | 10.67 | 10.28 | 10.44 | 10.44 | -0.76% | 185,705 |
| Dec 16, 2024 | 10.43 | 10.60 | 10.42 | 10.52 | 10.52 | -1.96% | 702,166 |
| Dec 13, 2024 | 10.43 | 10.73 | 10.43 | 10.73 | 10.73 | -0.74% | 209,511 |
| Dec 12, 2024 | 10.75 | 11.06 | 10.72 | 10.81 | 10.81 | -2.79% | 422,800 |
| Dec 11, 2024 | 10.85 | 11.12 | 10.85 | 11.12 | 11.12 | 1.28% | 200,782 |
| Dec 10, 2024 | 10.94 | 11.10 | 10.94 | 10.98 | 10.98 | 1.10% | 239,898 |
| Dec 9, 2024 | 10.75 | 10.97 | 10.72 | 10.86 | 10.86 | -1.27% | 120,755 |
| Dec 6, 2024 | 11.11 | 11.11 | 10.81 | 11.00 | 11.00 | -0.36% | 134,941 |
| Dec 5, 2024 | 10.98 | 11.07 | 10.81 | 11.04 | 11.04 | -0.36% | 120,593 |
| Dec 4, 2024 | 10.91 | 11.09 | 10.86 | 11.08 | 11.08 | 1.14% | 75,469 |
| Dec 3, 2024 | 11.19 | 11.19 | 10.83 | 10.96 | 10.96 | -0.59% | 166,658 |
| Dec 2, 2024 | 10.95 | 11.02 | 10.77 | 11.02 | 11.02 | -0.63% | 183,887 |
| Nov 29, 2024 | 10.88 | 11.09 | 10.83 | 11.09 | 11.09 | 0.73% | 58,941 |
| Nov 27, 2024 | 11.01 | 11.12 | 10.92 | 11.01 | 11.01 | 0.27% | 83,056 |
| Nov 26, 2024 | 11.05 | 11.10 | 10.81 | 10.98 | 10.98 | -0.81% | 139,215 |
| Nov 25, 2024 | 11.16 | 11.19 | 10.94 | 11.07 | 11.07 | -0.90% | 158,401 |
| 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 |