DSM-Firmenich AG (DSMFF)
OTCMKTS · Delayed Price · Currency is USD
77.42
-1.35 (-1.71%)
At close: Jan 29, 2026
DSM-Firmenich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | -1.71% | 236 |
| Jan 28, 2026 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | -1.80% | 161 |
| Jan 26, 2026 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | 5.23% | 1,303 |
| Jan 23, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | -2.90% | 324 |
| Jan 9, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.95% | 508 |
| Jan 8, 2026 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | -3.54% | 234 |
| Dec 17, 2025 | 80.26 | 80.62 | 80.26 | 80.62 | 80.62 | 3.05% | 674 |
| Dec 15, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | -0.52% | 334 |
| Dec 4, 2025 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | -0.66% | 5,936 |
| Dec 3, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | -3.09% | 700 |
| Dec 1, 2025 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | -0.25% | 106 |
| Nov 26, 2025 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | -0.65% | 379 |
| Nov 25, 2025 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | -1.17% | 1,742 |
| Nov 11, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 3.68% | 735 |
| Nov 3, 2025 | 80.32 | 80.44 | 80.32 | 80.44 | 80.44 | -2.00% | 1,096 |
| Oct 31, 2025 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | -4.79% | 497 |
| Oct 28, 2025 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | 1.65% | 158 |
| Oct 15, 2025 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | -2.02% | 403 |
| Oct 8, 2025 | 86.00 | 86.56 | 86.00 | 86.56 | 86.56 | 1.66% | 1,066 |
| Sep 29, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | 1.13% | 5,798 |
| Sep 26, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -3.43% | 496 |
| Sep 19, 2025 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | -9.18% | 237 |
| Aug 12, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 2.13% | 361 |
| Aug 1, 2025 | 94.13 | 94.13 | 94.00 | 94.00 | 94.00 | -6.00% | 515 |