DSM-Firmenich AG (DSFIY)
OTCMKTS · Delayed Price · Currency is USD
7.78
-0.12 (-1.52%)
May 12, 2026, 3:59 PM EST
DSFIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 7.80 | 7.84 | 7.55 | 7.78 | 7.78 | -1.52% | 137,324 |
| May 11, 2026 | 8.11 | 8.39 | 7.89 | 7.90 | 7.66 | -4.82% | 293,853 |
| May 8, 2026 | 8.04 | 8.34 | 8.00 | 8.30 | 8.04 | 4.01% | 141,621 |
| May 7, 2026 | 7.98 | 8.42 | 7.89 | 7.98 | 7.73 | -3.51% | 174,121 |
| May 6, 2026 | 7.88 | 8.27 | 7.88 | 8.27 | 8.02 | 9.03% | 280,312 |
| May 5, 2026 | 7.40 | 7.62 | 7.40 | 7.59 | 7.35 | 1.13% | 267,811 |
| May 4, 2026 | 7.64 | 7.64 | 7.43 | 7.50 | 7.27 | -1.45% | 289,874 |
| May 1, 2026 | 7.68 | 7.68 | 7.51 | 7.61 | 7.38 | 1.06% | 143,551 |
| Apr 30, 2026 | 7.34 | 7.53 | 7.34 | 7.53 | 7.30 | 1.48% | 265,662 |
| Apr 29, 2026 | 7.45 | 7.48 | 7.35 | 7.42 | 7.19 | -0.80% | 198,347 |
| Apr 28, 2026 | 7.47 | 7.49 | 7.43 | 7.48 | 7.25 | -0.40% | 253,258 |
| Apr 27, 2026 | 7.67 | 7.67 | 7.50 | 7.51 | 7.28 | -1.44% | 278,803 |
| Apr 24, 2026 | 7.56 | 7.63 | 7.45 | 7.62 | 7.39 | 0.53% | 159,097 |
| Apr 23, 2026 | 7.46 | 7.63 | 7.46 | 7.58 | 7.35 | 0.13% | 156,309 |
| Apr 22, 2026 | 7.61 | 7.68 | 7.54 | 7.57 | 7.34 | -1.69% | 234,247 |
| Apr 21, 2026 | 7.75 | 7.78 | 7.68 | 7.70 | 7.46 | -0.77% | 304,872 |
| Apr 20, 2026 | 7.79 | 8.13 | 7.70 | 7.76 | 7.52 | -1.35% | 254,859 |
| Apr 17, 2026 | 7.82 | 7.94 | 7.75 | 7.87 | 7.62 | 2.56% | 1,204,089 |
| Apr 16, 2026 | 7.72 | 7.72 | 7.61 | 7.67 | 7.43 | 0.52% | 1,003,652 |
| Apr 15, 2026 | 7.65 | 7.69 | 7.54 | 7.63 | 7.40 | 1.73% | 169,755 |
| Apr 14, 2026 | 7.51 | 7.60 | 7.48 | 7.50 | 7.27 | 0.27% | 132,192 |
| Apr 13, 2026 | 7.36 | 7.48 | 7.34 | 7.48 | 7.25 | 0.94% | 2,479,837 |
| Apr 10, 2026 | 7.15 | 7.51 | 7.15 | 7.41 | 7.18 | 1.23% | 475,813 |
| Apr 9, 2026 | 7.26 | 7.33 | 7.24 | 7.32 | 7.09 | 0.14% | 184,590 |
| Apr 8, 2026 | 7.29 | 7.40 | 7.26 | 7.31 | 7.09 | 1.11% | 235,177 |
| Apr 7, 2026 | 7.20 | 7.26 | 7.13 | 7.23 | 7.01 | 1.26% | 386,951 |
| Apr 6, 2026 | 7.10 | 7.22 | 7.07 | 7.14 | 6.92 | -0.28% | 306,939 |
| Apr 2, 2026 | 7.11 | 7.27 | 7.10 | 7.16 | 6.94 | 0.70% | 296,678 |
| Apr 1, 2026 | 7.11 | 7.16 | 6.99 | 7.11 | 6.89 | -1.25% | 252,632 |
| Mar 31, 2026 | 7.19 | 7.22 | 7.11 | 7.20 | 6.98 | -0.69% | 410,344 |
| Mar 30, 2026 | 7.15 | 7.25 | 7.11 | 7.25 | 7.03 | 3.13% | 465,741 |
| Mar 27, 2026 | 7.05 | 7.13 | 6.85 | 7.03 | 6.81 | -0.14% | 332,640 |
| Mar 26, 2026 | 7.13 | 7.17 | 6.99 | 7.04 | 6.82 | 0.86% | 458,491 |
| Mar 25, 2026 | 6.87 | 7.04 | 6.87 | 6.98 | 6.77 | 1.82% | 386,113 |
| Mar 24, 2026 | 6.84 | 6.95 | 6.81 | 6.86 | 6.64 | 0.07% | 501,962 |
| Mar 23, 2026 | 6.86 | 6.91 | 6.75 | 6.85 | 6.64 | 2.09% | 484,071 |
| Mar 20, 2026 | 6.79 | 6.79 | 6.70 | 6.71 | 6.50 | -0.30% | 528,785 |
| Mar 19, 2026 | 6.73 | 6.81 | 6.71 | 6.73 | 6.52 | -1.46% | 218,074 |
| Mar 18, 2026 | 6.65 | 6.93 | 6.65 | 6.83 | 6.62 | -0.73% | 208,980 |
| Mar 17, 2026 | 6.89 | 7.01 | 6.76 | 6.88 | 6.67 | -0.15% | 402,681 |
| Mar 16, 2026 | 6.70 | 6.93 | 6.70 | 6.89 | 6.68 | 2.07% | 606,435 |
| Mar 13, 2026 | 6.67 | 6.84 | 6.67 | 6.75 | 6.54 | 0.45% | 457,044 |
| Mar 12, 2026 | 6.67 | 6.81 | 6.67 | 6.72 | 6.51 | 4.51% | 1,659,579 |
| Mar 11, 2026 | 6.51 | 6.54 | 6.40 | 6.43 | 6.23 | -1.68% | 225,077 |
| Mar 10, 2026 | 6.73 | 6.73 | 6.54 | 6.54 | 6.34 | -1.51% | 530,550 |
| Mar 9, 2026 | 6.57 | 6.75 | 6.57 | 6.64 | 6.44 | -0.60% | 611,117 |
| Mar 6, 2026 | 6.65 | 6.80 | 6.65 | 6.68 | 6.47 | -2.77% | 288,556 |
| Mar 5, 2026 | 6.83 | 6.94 | 6.70 | 6.87 | 6.66 | 1.48% | 470,102 |
| Mar 4, 2026 | 6.71 | 6.78 | 6.54 | 6.77 | 6.56 | -0.44% | 493,450 |
| Mar 3, 2026 | 6.86 | 6.90 | 6.71 | 6.80 | 6.59 | -3.27% | 239,969 |