DSM-Firmenich AG (DSFIY)
OTCMKTS · Delayed Price · Currency is USD
9.01
-0.08 (-0.85%)
At close: Jun 26, 2026
DSFIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.88 | 9.17 | 8.88 | 9.01 | 9.01 | -0.85% | 1,430,213 |
| Jun 25, 2026 | 9.41 | 9.41 | 9.05 | 9.09 | 9.09 | -1.76% | 375,953 |
| Jun 24, 2026 | 9.04 | 9.30 | 9.00 | 9.25 | 9.25 | 6.32% | 150,792 |
| Jun 23, 2026 | 8.68 | 8.77 | 8.68 | 8.70 | 8.70 | -0.91% | 130,894 |
| Jun 22, 2026 | 8.89 | 8.90 | 8.77 | 8.78 | 8.78 | -0.68% | 189,323 |
| Jun 18, 2026 | 8.58 | 8.90 | 8.58 | 8.84 | 8.84 | 3.63% | 112,223 |
| Jun 17, 2026 | 8.76 | 8.76 | 8.52 | 8.53 | 8.53 | -0.47% | 193,502 |
| Jun 16, 2026 | 8.67 | 8.78 | 8.56 | 8.57 | 8.57 | - | 132,439 |
| Jun 15, 2026 | 8.67 | 8.78 | 8.52 | 8.57 | 8.57 | - | 200,207 |
| Jun 12, 2026 | 8.57 | 8.60 | 8.48 | 8.57 | 8.57 | 3.25% | 288,558 |
| Jun 11, 2026 | 8.22 | 8.40 | 8.21 | 8.30 | 8.30 | 1.10% | 285,394 |
| Jun 10, 2026 | 8.12 | 8.25 | 8.06 | 8.21 | 8.21 | -0.36% | 407,733 |
| Jun 9, 2026 | 8.24 | 8.32 | 8.16 | 8.24 | 8.24 | 8.99% | 182,568 |
| Jun 8, 2026 | 7.73 | 7.76 | 7.56 | 7.56 | 7.56 | -3.08% | 2,946,439 |
| Jun 5, 2026 | 7.95 | 7.98 | 7.77 | 7.80 | 7.80 | -1.39% | 522,427 |
| Jun 4, 2026 | 8.09 | 8.09 | 7.88 | 7.91 | 7.91 | -1.25% | 130,517 |
| Jun 3, 2026 | 7.95 | 8.11 | 7.86 | 8.01 | 8.01 | -3.26% | 173,835 |
| Jun 2, 2026 | 8.39 | 8.42 | 8.25 | 8.28 | 8.28 | -1.31% | 97,746 |
| Jun 1, 2026 | 8.44 | 8.45 | 8.24 | 8.39 | 8.39 | -1.18% | 114,866 |
| May 29, 2026 | 8.63 | 8.67 | 8.47 | 8.49 | 8.49 | -0.93% | 105,377 |
| May 28, 2026 | 8.54 | 8.66 | 8.47 | 8.57 | 8.57 | -0.35% | 76,827 |
| May 27, 2026 | 8.59 | 8.71 | 8.46 | 8.60 | 8.60 | 1.90% | 170,365 |
| May 26, 2026 | 8.35 | 8.44 | 8.29 | 8.44 | 8.44 | 0.72% | 130,860 |
| May 22, 2026 | 8.40 | 8.46 | 8.36 | 8.38 | 8.38 | -0.42% | 93,881 |
| May 21, 2026 | 8.12 | 8.47 | 8.12 | 8.42 | 8.42 | 5.85% | 131,561 |
| May 20, 2026 | 7.91 | 8.04 | 7.76 | 7.95 | 7.95 | 1.40% | 101,026 |
| May 19, 2026 | 7.83 | 7.91 | 7.73 | 7.84 | 7.84 | -1.88% | 174,035 |
| May 18, 2026 | 7.84 | 7.99 | 7.81 | 7.99 | 7.99 | 3.36% | 197,430 |
| May 15, 2026 | 7.78 | 7.80 | 7.69 | 7.73 | 7.73 | -3.01% | 169,710 |
| May 14, 2026 | 7.97 | 8.08 | 7.78 | 7.97 | 7.97 | 1.66% | 374,590 |
| May 13, 2026 | 7.86 | 7.89 | 7.71 | 7.84 | 7.84 | 0.77% | 101,926 |
| May 12, 2026 | 7.80 | 7.84 | 7.55 | 7.78 | 7.78 | 1.61% | 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 |