Symrise AG (SYIEF)
OTCMKTS · Delayed Price · Currency is USD
102.48
0.00 (0.00%)
Jul 17, 2025, 4:00 PM EDT
Symrise AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - | 48 |
| Jul 16, 2025 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - | 979 |
| Jul 15, 2025 | 102.50 | 102.50 | 102.48 | 102.48 | 102.48 | -0.47% | 362 |
| Jul 14, 2025 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | -1.70% | 269 |
| Jul 11, 2025 | 104.40 | 104.75 | 102.60 | 104.74 | 104.74 | -1.79% | 712 |
| Jul 10, 2025 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | - | 76 |
| Jul 9, 2025 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | 2.60% | 517 |
| Jul 8, 2025 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | -1.59% | 399 |
| Jul 7, 2025 | 105.63 | 105.63 | 105.63 | 105.63 | 105.63 | - | 228 |
| Jul 3, 2025 | 105.63 | 105.63 | 105.63 | 105.63 | 105.63 | - | 49 |
| Jul 2, 2025 | 105.63 | 105.63 | 105.63 | 105.63 | 105.63 | - | 33 |
| Jul 1, 2025 | 104.05 | 105.63 | 104.05 | 105.63 | 105.63 | -3.84% | 495 |
| Jun 30, 2025 | 109.84 | 109.84 | 109.84 | 109.84 | 109.84 | - | 32 |
| Jun 27, 2025 | 109.84 | 109.84 | 109.84 | 109.84 | 109.84 | -8.88% | 150 |
| Jun 26, 2025 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - | 57 |
| Jun 25, 2025 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - | 40 |
| Jun 24, 2025 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - | 51 |
| Jun 23, 2025 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - | 122 |
| Jun 20, 2025 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - | 164 |
| Jun 18, 2025 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - | 216 |
| Jun 17, 2025 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - | 80 |
| Jun 16, 2025 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - | 65 |
| Jun 13, 2025 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - | 70 |
| Jun 12, 2025 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | -2.44% | 143 |
| Jun 11, 2025 | 123.57 | 123.57 | 123.57 | 123.57 | 123.57 | - | 214 |
| Jun 10, 2025 | 123.57 | 123.57 | 123.57 | 123.57 | 123.57 | - | 13 |
| Jun 9, 2025 | 123.57 | 123.57 | 123.57 | 123.57 | 123.57 | - | 150 |
| Jun 6, 2025 | 123.57 | 123.57 | 123.57 | 123.57 | 123.57 | - | 33 |
| Jun 5, 2025 | 123.57 | 123.57 | 123.57 | 123.57 | 123.57 | - | 181 |
| Jun 4, 2025 | 123.57 | 123.57 | 123.57 | 123.57 | 123.57 | - | 118 |
| Jun 3, 2025 | 123.57 | 123.57 | 123.57 | 123.57 | 123.57 | 6.29% | 423 |
| Jun 2, 2025 | 116.26 | 116.26 | 116.26 | 116.26 | 116.26 | - | 85 |
| May 30, 2025 | 116.26 | 116.26 | 116.26 | 116.26 | 116.26 | - | 72 |
| May 29, 2025 | 116.26 | 116.26 | 116.26 | 116.26 | 116.26 | - | 43 |
| May 28, 2025 | 116.26 | 116.26 | 116.26 | 116.26 | 116.26 | - | 6 |
| May 27, 2025 | 116.26 | 116.26 | 116.26 | 116.26 | 116.26 | - | 247 |
| May 23, 2025 | 116.26 | 116.26 | 116.26 | 116.26 | 116.26 | - | 136 |
| May 22, 2025 | 116.26 | 116.26 | 116.26 | 116.26 | 116.26 | - | 18 |
| May 21, 2025 | 116.26 | 116.26 | 116.26 | 116.26 | 114.92 | - | 53 |
| May 20, 2025 | 116.26 | 116.26 | 116.26 | 116.26 | 114.92 | - | 420 |
| May 19, 2025 | 116.26 | 116.26 | 116.26 | 116.26 | 113.60 | - | 269 |
| May 16, 2025 | 116.26 | 116.26 | 116.26 | 116.26 | 113.60 | - | 78 |
| May 15, 2025 | 116.26 | 116.26 | 116.26 | 116.26 | 113.60 | 1.51% | 175 |
| May 14, 2025 | 114.53 | 114.53 | 114.53 | 114.53 | 111.91 | - | 79 |
| May 13, 2025 | 114.53 | 114.53 | 114.53 | 114.53 | 111.91 | - | 73 |
| May 12, 2025 | 114.53 | 114.53 | 114.53 | 114.53 | 111.91 | -1.67% | 550 |
| May 9, 2025 | 116.48 | 116.48 | 116.48 | 116.48 | 113.81 | - | 137 |
| May 8, 2025 | 116.48 | 116.48 | 116.48 | 116.48 | 113.81 | - | 63 |
| May 7, 2025 | 116.48 | 116.48 | 116.48 | 116.48 | 113.81 | -2.73% | 1,086 |
| May 6, 2025 | 119.75 | 119.75 | 119.75 | 119.75 | 117.01 | - | 33 |