Symrise AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	89.50	89.50	89.50	89.50	89.50	-1.38%	568
Feb 25, 2026	90.75	90.75	90.75	90.75	90.75	-0.82%	2,199
Feb 24, 2026	90.25	91.50	90.25	91.50	91.50	1.19%	4,580
Feb 17, 2026	88.16	90.42	88.16	90.42	90.42	-1.98%	882
Feb 13, 2026	92.25	92.25	92.25	92.25	92.25	3.95%	262
Feb 12, 2026	89.00	89.00	88.75	88.75	88.75	-3.39%	2,382
Feb 11, 2026	91.56	91.86	90.00	91.86	91.86	0.73%	7,182
Feb 10, 2026	90.00	91.19	90.00	91.19	91.19	4.58%	4,443
Feb 9, 2026	87.24	87.24	87.20	87.20	87.20	-0.44%	507
Feb 6, 2026	84.93	87.58	84.93	87.58	87.58	3.89%	715
Feb 4, 2026	84.30	84.30	84.30	84.30	84.30	-0.44%	177
Feb 2, 2026	84.67	84.67	84.67	84.67	84.67	-1.22%	786
Jan 30, 2026	85.71	85.71	85.71	85.71	85.71	-0.97%	324
Jan 29, 2026	85.45	86.55	85.45	86.55	86.55	-1.37%	704
Jan 28, 2026	87.75	87.75	87.75	87.75	87.75	3.34%	1,008
Jan 26, 2026	88.87	89.01	84.91	84.91	84.91	-2.33%	1,066
Jan 23, 2026	86.94	86.94	86.94	86.94	86.94	-0.58%	428
Jan 22, 2026	87.44	87.44	87.44	87.44	87.44	1.21%	211
Jan 21, 2026	86.46	86.46	86.40	86.40	86.40	1.05%	1,203
Jan 20, 2026	84.89	85.50	83.00	85.50	85.50	-1.69%	1,890
Jan 16, 2026	87.02	87.02	86.97	86.97	86.97	2.09%	1,188
Jan 15, 2026	85.19	85.19	85.19	85.19	85.19	-3.78%	276
Jan 13, 2026	87.99	88.54	87.99	88.54	88.54	5.81%	845
Jan 12, 2026	83.25	83.68	82.68	83.68	83.68	0.63%	3,961
Jan 9, 2026	82.56	83.16	79.88	83.16	83.16	0.74%	1,428
Jan 8, 2026	82.55	82.55	82.55	82.55	82.55	2.79%	1,423
Jan 7, 2026	78.81	80.77	78.81	80.31	80.31	1.83%	669
Jan 6, 2026	78.59	78.86	78.59	78.86	78.86	-0.26%	29,433
Jan 5, 2026	79.87	79.87	79.07	79.07	79.07	-3.40%	2,540
Jan 2, 2026	81.94	81.94	81.85	81.85	81.85	3.10%	1,296
Dec 31, 2025	81.50	82.63	79.39	79.39	79.39	0.41%	8,413
Dec 30, 2025	81.20	81.20	79.06	79.06	79.06	-4.06%	451
Dec 29, 2025	81.00	82.74	80.01	82.41	82.41	4.53%	2,566
Dec 26, 2025	80.80	80.85	78.84	78.84	78.84	-	1,171
Dec 24, 2025	78.84	78.84	78.84	78.84	78.84	-0.40%	497
Dec 23, 2025	80.54	80.54	79.16	79.16	79.16	-1.62%	490
Dec 22, 2025	80.46	80.66	80.46	80.46	80.46	2.58%	1,518
Dec 19, 2025	78.44	80.36	78.44	78.44	78.44	0.05%	2,895
Dec 18, 2025	78.37	81.14	78.37	78.40	78.40	-1.69%	1,439
Dec 17, 2025	79.21	79.75	79.21	79.75	79.75	2.92%	784
Dec 16, 2025	78.04	78.04	77.49	77.49	77.49	0.82%	1,282
Dec 15, 2025	76.90	78.70	76.86	76.86	76.86	-2.71%	911
Dec 12, 2025	78.00	79.00	76.31	79.00	79.00	0.97%	2,098
Dec 11, 2025	76.74	78.24	76.71	78.24	78.24	1.05%	2,142
Dec 10, 2025	76.67	78.63	76.67	77.43	77.43	0.17%	2,120
Dec 9, 2025	77.12	77.29	77.12	77.29	77.29	-3.36%	1,223
Dec 8, 2025	80.19	80.19	77.78	79.98	79.98	-2.88%	2,126
Dec 5, 2025	79.62	82.34	79.39	82.34	82.34	3.96%	2,814
Dec 4, 2025	82.03	82.03	79.21	79.21	79.21	0.10%	620
Dec 3, 2025	79.18	79.18	79.13	79.13	79.13	-0.48%	1,710