DSM-Firmenich AG (DSFIY)
OTCMKTS · Delayed Price · Currency is USD
10.74
-0.17 (-1.56%)
Aug 11, 2026, 2:08 PM EST
DSFIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 10.93 | 10.97 | 10.89 | 10.91 | 10.91 | -0.09% | 132,906 |
| Aug 7, 2026 | 10.84 | 10.95 | 10.73 | 10.92 | 10.92 | 1.25% | 58,812 |
| Aug 6, 2026 | 10.82 | 10.83 | 10.77 | 10.79 | 10.79 | -0.60% | 187,987 |
| Aug 5, 2026 | 10.68 | 10.85 | 10.66 | 10.85 | 10.85 | 2.07% | 35,113 |
| Aug 4, 2026 | 10.61 | 10.67 | 10.54 | 10.63 | 10.63 | -0.75% | 57,124 |
| Aug 3, 2026 | 10.69 | 10.81 | 10.66 | 10.71 | 10.71 | -0.93% | 59,896 |
| Jul 31, 2026 | 10.83 | 10.86 | 10.75 | 10.81 | 10.81 | 0.09% | 56,578 |
| Jul 30, 2026 | 10.80 | 10.96 | 10.71 | 10.80 | 10.80 | 12.79% | 81,010 |
| Jul 29, 2026 | 9.56 | 9.62 | 9.53 | 9.58 | 9.58 | 0.16% | 93,499 |
| Jul 28, 2026 | 9.56 | 9.64 | 9.46 | 9.56 | 9.56 | 2.25% | 67,402 |
| Jul 27, 2026 | 9.36 | 9.50 | 9.25 | 9.35 | 9.35 | 0.11% | 67,959 |
| Jul 24, 2026 | 9.28 | 9.39 | 9.26 | 9.34 | 9.34 | 1.19% | 754,582 |
| Jul 23, 2026 | 9.21 | 9.28 | 9.13 | 9.23 | 9.23 | -4.99% | 386,826 |
| Jul 22, 2026 | 9.79 | 9.88 | 9.69 | 9.72 | 9.72 | 0.47% | 1,057,403 |
| Jul 21, 2026 | 9.56 | 9.70 | 9.46 | 9.67 | 9.67 | -0.83% | 429,869 |
| Jul 20, 2026 | 9.80 | 9.87 | 9.72 | 9.75 | 9.75 | -0.31% | 80,422 |
| Jul 17, 2026 | 9.90 | 9.98 | 9.75 | 9.78 | 9.78 | -0.41% | 80,795 |
| Jul 16, 2026 | 9.78 | 9.93 | 9.78 | 9.82 | 9.82 | 0.41% | 89,695 |
| Jul 15, 2026 | 9.63 | 9.80 | 9.61 | 9.78 | 9.78 | 1.66% | 69,583 |
| Jul 14, 2026 | 9.67 | 9.77 | 9.62 | 9.62 | 9.62 | 1.48% | 171,955 |
| Jul 13, 2026 | 9.61 | 9.65 | 9.46 | 9.48 | 9.48 | 0.53% | 90,680 |
| Jul 10, 2026 | 9.50 | 9.54 | 9.42 | 9.43 | 9.43 | -1.46% | 778,527 |
| Jul 9, 2026 | 9.58 | 9.65 | 9.53 | 9.57 | 9.57 | 0.31% | 492,515 |
| Jul 8, 2026 | 9.57 | 9.60 | 9.51 | 9.54 | 9.54 | -2.25% | 133,502 |
| Jul 7, 2026 | 9.80 | 9.93 | 9.75 | 9.76 | 9.76 | 2.63% | 142,891 |
| Jul 6, 2026 | 9.53 | 9.53 | 9.39 | 9.51 | 9.51 | 0.42% | 112,057 |
| Jul 2, 2026 | 9.52 | 9.52 | 9.39 | 9.47 | 9.47 | 1.72% | 105,501 |
| Jul 1, 2026 | 9.19 | 9.39 | 9.19 | 9.31 | 9.31 | -1.38% | 125,254 |
| Jun 30, 2026 | 9.35 | 9.53 | 9.31 | 9.44 | 9.44 | 1.72% | 76,923 |
| Jun 29, 2026 | 9.08 | 9.33 | 9.08 | 9.28 | 9.28 | 3.00% | 147,166 |
| 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 |