DSM-Firmenich AG (DSFIY)
OTCMKTS · Delayed Price · Currency is USD
9.53
-0.04 (-0.42%)
Sep 11, 2025, 9:30 AM EDT
DSM-Firmenich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 9.53 | 9.62 | 9.45 | 9.53 | 9.53 | -0.42% | 112,317 |
| Sep 10, 2025 | 9.50 | 9.58 | 9.40 | 9.57 | 9.57 | -0.42% | 42,039 |
| Sep 9, 2025 | 9.69 | 9.71 | 9.57 | 9.61 | 9.61 | -1.56% | 81,686 |
| Sep 8, 2025 | 9.67 | 9.79 | 9.67 | 9.76 | 9.76 | 1.27% | 198,022 |
| Sep 5, 2025 | 9.71 | 9.78 | 9.55 | 9.64 | 9.64 | 1.90% | 78,051 |
| Sep 4, 2025 | 9.52 | 9.54 | 9.41 | 9.46 | 9.46 | -0.84% | 99,782 |
| Sep 3, 2025 | 9.58 | 9.58 | 9.48 | 9.54 | 9.54 | -1.14% | 134,183 |
| Sep 2, 2025 | 9.73 | 9.75 | 9.57 | 9.65 | 9.65 | -1.53% | 192,079 |
| Aug 29, 2025 | 9.81 | 9.85 | 9.75 | 9.80 | 9.80 | -0.41% | 71,036 |
| Aug 28, 2025 | 9.89 | 9.89 | 9.70 | 9.84 | 9.84 | 1.86% | 100,491 |
| Aug 27, 2025 | 9.66 | 9.72 | 9.59 | 9.66 | 9.66 | -0.82% | 82,217 |
| Aug 26, 2025 | 9.89 | 9.89 | 9.71 | 9.74 | 9.74 | 0.31% | 89,855 |
| Aug 25, 2025 | 9.94 | 9.94 | 9.71 | 9.71 | 9.71 | -2.22% | 85,184 |
| Aug 22, 2025 | 9.93 | 10.03 | 9.88 | 9.93 | 9.93 | 1.22% | 116,736 |
| Aug 21, 2025 | 9.87 | 9.91 | 9.75 | 9.81 | 9.81 | -3.06% | 112,328 |
| Aug 20, 2025 | 9.85 | 10.13 | 9.78 | 10.12 | 10.12 | 2.95% | 165,113 |
| Aug 19, 2025 | 9.75 | 9.92 | 9.75 | 9.83 | 9.83 | 1.34% | 123,423 |
| Aug 18, 2025 | 9.64 | 9.72 | 9.62 | 9.70 | 9.70 | 1.25% | 163,721 |
| Aug 15, 2025 | 9.72 | 9.75 | 9.50 | 9.58 | 9.58 | - | 97,346 |
| Aug 14, 2025 | 9.42 | 9.63 | 9.42 | 9.58 | 9.58 | -0.73% | 100,233 |
| Aug 13, 2025 | 9.60 | 9.68 | 9.45 | 9.65 | 9.65 | 0.21% | 141,168 |
| Aug 12, 2025 | 9.53 | 9.66 | 9.41 | 9.63 | 9.63 | 1.05% | 110,674 |
| Aug 11, 2025 | 9.65 | 9.65 | 9.41 | 9.53 | 9.53 | -0.94% | 205,894 |
| Aug 8, 2025 | 9.65 | 9.65 | 9.48 | 9.62 | 9.62 | -0.21% | 122,215 |
| Aug 7, 2025 | 9.72 | 9.72 | 9.45 | 9.64 | 9.64 | 0.65% | 161,957 |
| Aug 6, 2025 | 9.60 | 9.62 | 9.48 | 9.58 | 9.58 | 0.08% | 64,427 |
| Aug 5, 2025 | 9.59 | 9.69 | 9.50 | 9.57 | 9.57 | -0.10% | 136,114 |
| Aug 4, 2025 | 9.65 | 9.65 | 9.49 | 9.58 | 9.58 | 0.84% | 207,289 |
| Aug 1, 2025 | 9.60 | 9.60 | 9.32 | 9.50 | 9.50 | -3.16% | 128,236 |
| Jul 31, 2025 | 9.88 | 9.88 | 9.63 | 9.81 | 9.81 | 1.24% | 235,232 |
| Jul 30, 2025 | 9.92 | 9.92 | 9.67 | 9.69 | 9.69 | -2.81% | 110,194 |
| Jul 29, 2025 | 10.17 | 10.17 | 9.91 | 9.97 | 9.97 | -0.99% | 105,423 |
| Jul 28, 2025 | 10.26 | 10.26 | 10.05 | 10.07 | 10.07 | -4.10% | 67,168 |
| Jul 25, 2025 | 10.51 | 10.51 | 10.16 | 10.50 | 10.50 | -0.57% | 30,446 |
| Jul 24, 2025 | 10.56 | 10.56 | 10.39 | 10.56 | 10.56 | -0.85% | 43,945 |
| Jul 23, 2025 | 10.58 | 10.97 | 10.39 | 10.65 | 10.65 | 2.31% | 93,936 |
| Jul 22, 2025 | 10.46 | 10.61 | 10.28 | 10.41 | 10.41 | -1.79% | 91,840 |
| Jul 21, 2025 | 10.35 | 10.71 | 10.35 | 10.60 | 10.60 | 1.05% | 357,624 |
| 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 |