Symrise AG (SYIEF)
OTCMKTS · Delayed Price · Currency is USD
96.17
-2.26 (-2.30%)
Sep 9, 2025, 2:03 PM EDT
Symrise AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 95.06 | 97.77 | 95.06 | 97.77 | 97.77 | 4.44% | 590 |
| Aug 27, 2025 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | -5.89% | 1,274 |
| Aug 26, 2025 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | - | 79 |
| Aug 25, 2025 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | 3.47% | 895 |
| Aug 22, 2025 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | - | 49 |
| Aug 21, 2025 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | -0.43% | 310 |
| Aug 20, 2025 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | 2.77% | 150 |
| Aug 19, 2025 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | - | 94 |
| Aug 18, 2025 | 92.42 | 93.97 | 92.42 | 93.97 | 93.97 | 2.92% | 562 |
| Aug 15, 2025 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | - | 103 |
| Aug 14, 2025 | 91.19 | 93.86 | 91.02 | 91.30 | 91.30 | 0.78% | 732 |
| Aug 13, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | 0.64% | 279 |
| Aug 12, 2025 | 90.02 | 90.02 | 90.02 | 90.02 | 90.02 | -1.82% | 154 |
| Aug 11, 2025 | 93.54 | 93.54 | 91.69 | 91.69 | 91.69 | -0.81% | 499 |
| Aug 8, 2025 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | - | 373 |
| Aug 7, 2025 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | 0.54% | 389 |
| Aug 6, 2025 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | 0.22% | 204 |
| Aug 5, 2025 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | 0.37% | 735 |
| Aug 4, 2025 | 91.41 | 91.41 | 91.41 | 91.41 | 91.41 | - | 206 |
| Aug 1, 2025 | 88.95 | 91.41 | 88.95 | 91.41 | 91.41 | 1.16% | 907 |
| Jul 31, 2025 | 94.53 | 94.53 | 90.36 | 90.36 | 90.36 | 0.01% | 595 |
| Jul 30, 2025 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | -11.59% | 155 |
| Jul 29, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - | 158 |
| Jul 28, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - | 13 |
| Jul 25, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - | 186 |
| Jul 24, 2025 | 103.50 | 103.50 | 102.20 | 102.20 | 102.20 | -1.85% | 2,081 |
| Jul 23, 2025 | 104.13 | 104.13 | 104.13 | 104.13 | 104.13 | 1.61% | 645 |
| Jul 22, 2025 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - | 3 |
| Jul 21, 2025 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - | 49 |
| Jul 18, 2025 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - | 80 |
| 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 |