Symrise AG (SYIEF)
OTCMKTS · Delayed Price · Currency is USD
85.37
+3.82 (4.68%)
Nov 7, 2025, 4:00 PM EST
Symrise AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 85.25 | 85.25 | 85.25 | 85.25 | - | 4.54% | 255 |
| Nov 6, 2025 | 81.67 | 84.18 | 81.21 | 81.55 | 81.55 | -0.38% | 1,101 |
| Nov 5, 2025 | 81.50 | 81.86 | 81.50 | 81.86 | 81.86 | -1.98% | 543 |
| Nov 4, 2025 | 80.60 | 83.51 | 80.60 | 83.51 | 83.51 | -0.08% | 1,173 |
| Nov 3, 2025 | 83.46 | 83.58 | 83.46 | 83.58 | 83.58 | -1.34% | 2,120 |
| Oct 31, 2025 | 82.03 | 84.72 | 82.03 | 84.72 | 84.72 | 1.52% | 1,825 |
| Oct 30, 2025 | 82.96 | 84.38 | 82.96 | 83.45 | 83.45 | -4.23% | 2,152 |
| Oct 29, 2025 | 86.40 | 87.13 | 85.60 | 87.13 | 87.13 | -0.93% | 1,251 |
| Oct 28, 2025 | 87.68 | 87.95 | 87.68 | 87.95 | 87.95 | -4.47% | 627 |
| Oct 27, 2025 | 95.16 | 95.27 | 92.07 | 92.07 | 92.07 | -3.36% | 1,277 |
| Oct 24, 2025 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | 3.99% | 1,209 |
| Oct 23, 2025 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | - | 163 |
| Oct 22, 2025 | 91.67 | 91.67 | 91.62 | 91.62 | 91.62 | -0.50% | 412 |
| Oct 21, 2025 | 92.07 | 92.07 | 92.07 | 92.07 | 92.07 | -2.13% | 284 |
| Oct 20, 2025 | 91.16 | 94.08 | 91.16 | 94.08 | 94.08 | 5.62% | 757 |
| Oct 17, 2025 | 89.07 | 89.07 | 89.07 | 89.07 | 89.07 | - | 272 |
| Oct 16, 2025 | 89.07 | 89.07 | 89.07 | 89.07 | 89.07 | 4.10% | 1,322 |
| Oct 15, 2025 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | -2.22% | 349 |
| Oct 14, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | 238 |
| Oct 13, 2025 | 87.38 | 87.50 | 87.38 | 87.50 | 87.50 | -2.82% | 913 |
| Oct 10, 2025 | 88.99 | 90.04 | 88.99 | 90.04 | 90.04 | 1.49% | 783 |
| Oct 9, 2025 | 88.71 | 88.71 | 88.71 | 88.71 | 88.71 | - | 83 |
| Oct 8, 2025 | 88.71 | 88.71 | 88.71 | 88.71 | 88.71 | -1.25% | 265 |
| Oct 7, 2025 | 87.56 | 89.84 | 87.49 | 89.84 | 89.84 | 0.31% | 809 |
| Oct 6, 2025 | 87.65 | 89.58 | 87.65 | 89.55 | 89.55 | 3.57% | 1,076 |
| Oct 3, 2025 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | - | 87 |
| Oct 2, 2025 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | 0.25% | 331 |
| Oct 1, 2025 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | 0.99% | 251 |
| Sep 30, 2025 | 85.41 | 85.41 | 85.41 | 85.41 | 85.41 | -2.40% | 740 |
| Sep 29, 2025 | 85.03 | 87.50 | 85.03 | 87.50 | 87.50 | 3.14% | 2,106 |
| Sep 26, 2025 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | -1.51% | 271 |
| Sep 25, 2025 | 86.19 | 86.19 | 86.14 | 86.14 | 86.14 | -0.47% | 590 |
| Sep 24, 2025 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | -2.05% | 519 |
| Sep 23, 2025 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | -2.37% | 380 |
| Sep 22, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.22% | 329 |
| Sep 19, 2025 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | -1.19% | 336 |
| Sep 18, 2025 | 92.73 | 92.73 | 92.73 | 92.73 | 92.73 | 1.33% | 469 |
| Sep 17, 2025 | 90.29 | 91.51 | 90.29 | 91.51 | 91.51 | -3.29% | 641 |
| Sep 16, 2025 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | - | 107 |
| Sep 15, 2025 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | 1.76% | 742 |
| Sep 12, 2025 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | -0.88% | 376 |
| Sep 11, 2025 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | -2.46% | 294 |
| Sep 10, 2025 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | - | 161 |
| Sep 9, 2025 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | -2.30% | 269 |
| Sep 8, 2025 | 98.52 | 98.52 | 98.43 | 98.43 | 98.43 | 0.32% | 694 |
| Sep 5, 2025 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | 2.35% | 780 |
| Sep 4, 2025 | 95.87 | 95.87 | 95.87 | 95.87 | 95.87 | - | 251 |
| Sep 3, 2025 | 95.87 | 95.87 | 95.87 | 95.87 | 95.87 | -2.32% | 172 |
| Sep 2, 2025 | 98.19 | 98.43 | 95.61 | 98.15 | 98.15 | 0.38% | 1,489 |
| Aug 29, 2025 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | - | 23 |