Symrise AG (SYIEF)
OTCMKTS
· Delayed Price · Currency is USD
109.84
-10.71 (-8.88%)
Jun 27, 2025, 12:33 PM EDT
Symrise AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2025 | 119.75 | 119.75 | 119.75 | 119.75 | 117.01 | - | 94 |
| May 2, 2025 | 119.75 | 119.75 | 119.75 | 119.75 | 117.01 | 2.57% | 338 |
| May 1, 2025 | 116.75 | 116.75 | 116.75 | 116.75 | 114.08 | 0.29% | 218 |
| Apr 30, 2025 | 111.64 | 116.41 | 111.64 | 116.41 | 113.74 | 4.45% | 633 |
| Apr 29, 2025 | 111.45 | 111.45 | 111.45 | 111.45 | 108.90 | -1.21% | 122 |
| Apr 28, 2025 | 112.82 | 112.82 | 112.82 | 112.82 | 110.24 | -0.63% | 832 |
| Apr 25, 2025 | 113.54 | 113.54 | 113.54 | 113.54 | 110.94 | 2.74% | 165 |
| Apr 24, 2025 | 110.51 | 110.51 | 110.51 | 110.51 | 107.98 | 0.56% | 144 |
| Apr 23, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 107.38 | -2.03% | 1,130 |
| Apr 22, 2025 | 112.18 | 112.18 | 112.18 | 112.18 | 109.61 | - | 28 |
| Apr 21, 2025 | 112.18 | 112.18 | 112.18 | 112.18 | 109.61 | 6.37% | 289 |
| Apr 17, 2025 | 105.46 | 105.46 | 105.46 | 105.46 | 103.05 | -4.20% | 1,077 |
| Apr 16, 2025 | 110.08 | 110.08 | 110.08 | 110.08 | 107.56 | - | 5 |