Symrise AG (SYIEF)
OTCMKTS
· Delayed Price · Currency is USD
106.65
+3.65 (3.54%)
Mar 10, 2025, 10:02 AM EST
Symrise AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | - | 141 |
| Mar 10, 2025 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | 3.54% | 376 |
| Mar 7, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 400 |
| Mar 6, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.12% | 197 |
| Mar 5, 2025 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - | 180 |
| Mar 4, 2025 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - | 138 |
| Mar 3, 2025 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - | 116 |
| Feb 28, 2025 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - | 677 |
| Feb 27, 2025 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - | 56 |
| Feb 26, 2025 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - | 133 |
| Feb 25, 2025 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - | 42 |
| Feb 24, 2025 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | 2.59% | 354 |
| Feb 21, 2025 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | - | 147 |
| Feb 20, 2025 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | - | 160 |
| Feb 19, 2025 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | -3.70% | 209 |
| Feb 18, 2025 | 105.44 | 105.44 | 105.44 | 105.44 | 105.44 | -0.15% | 594 |
| Feb 14, 2025 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - | 303 |
| Feb 13, 2025 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | 6.41% | 218 |
| Feb 12, 2025 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - | 664 |
| Feb 11, 2025 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - | 135 |
| Feb 10, 2025 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | -0.19% | 265 |
| Feb 7, 2025 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - | 180 |
| Feb 6, 2025 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | -0.65% | 259 |
| Feb 5, 2025 | 100.08 | 100.08 | 100.08 | 100.08 | 100.08 | - | 882 |
| Feb 4, 2025 | 100.08 | 100.08 | 100.08 | 100.08 | 100.08 | -4.00% | 229 |
| Feb 3, 2025 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - | 225 |
| Jan 31, 2025 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | 4.48% | 509 |
| Jan 30, 2025 | 99.78 | 99.78 | 99.78 | 99.78 | 99.78 | -6.75% | 304 |
| Jan 29, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 192 |
| Jan 28, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 112 |
| Jan 27, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 1.96% | 1,591 |
| Jan 24, 2025 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | 1.38% | 511 |
| Jan 23, 2025 | 103.51 | 103.51 | 103.51 | 103.51 | 103.51 | 1.72% | 319 |
| Jan 22, 2025 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | -2.97% | 786 |
| Jan 21, 2025 | 104.87 | 104.87 | 104.87 | 104.87 | 104.87 | 4.94% | 571 |
| Jan 17, 2025 | 99.93 | 99.93 | 99.93 | 99.93 | 99.93 | 1.25% | 299 |
| Jan 16, 2025 | 101.58 | 101.58 | 98.70 | 98.70 | 98.70 | -4.33% | 640 |
| Jan 15, 2025 | 103.17 | 103.17 | 103.17 | 103.17 | 103.17 | - | 96 |
| Jan 14, 2025 | 103.17 | 103.17 | 103.17 | 103.17 | 103.17 | - | 94 |
| Jan 13, 2025 | 103.17 | 103.17 | 103.17 | 103.17 | 103.17 | -0.29% | 752 |
| Jan 10, 2025 | 102.35 | 104.00 | 100.38 | 103.47 | 103.47 | 2.20% | 3,321 |
| Jan 8, 2025 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | - | 231 |
| Jan 7, 2025 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | -2.73% | 289 |
| Jan 6, 2025 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | -1.95% | 593 |
| Jan 3, 2025 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | - | 32 |
| Jan 2, 2025 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | -2.21% | 148 |
| Dec 31, 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | 5.30% | 637 |
| Dec 30, 2024 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | - | 147 |
| Dec 27, 2024 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | - | 276 |
| Dec 26, 2024 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | -0.61% | 809 |