Symrise AG (SYIEF)
OTCMKTS · Delayed Price · Currency is USD
79.00
+0.76 (0.97%)
At close: Dec 12, 2025
Symrise AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 80.92 | 80.92 | 79.51 | 79.51 | 79.51 | -5.95% | 734 |
| Dec 1, 2025 | 81.76 | 84.59 | 81.76 | 84.54 | 84.54 | 0.12% | 3,104 |
| Nov 28, 2025 | 81.52 | 84.43 | 81.52 | 84.43 | 84.43 | 4.31% | 887 |
| Nov 26, 2025 | 83.84 | 83.84 | 80.94 | 80.94 | 80.94 | 1.19% | 1,093 |
| Nov 25, 2025 | 79.24 | 80.42 | 79.24 | 79.99 | 79.99 | -3.10% | 818 |
| Nov 24, 2025 | 79.89 | 82.55 | 79.89 | 82.55 | 82.55 | -0.81% | 1,943 |
| Nov 21, 2025 | 79.41 | 83.23 | 79.41 | 83.23 | 83.23 | 6.86% | 684 |
| Nov 20, 2025 | 80.77 | 80.77 | 77.89 | 77.89 | 77.89 | -1.41% | 1,028 |
| Nov 19, 2025 | 79.19 | 79.19 | 79.00 | 79.00 | 79.00 | -2.94% | 1,449 |
| Nov 18, 2025 | 79.16 | 81.40 | 79.16 | 81.40 | 81.40 | -1.02% | 2,277 |
| Nov 17, 2025 | 81.48 | 84.17 | 81.43 | 82.23 | 82.23 | -3.97% | 2,031 |
| Nov 14, 2025 | 85.63 | 85.63 | 85.63 | 85.63 | 85.63 | -1.41% | 429 |
| Nov 13, 2025 | 84.07 | 86.85 | 84.07 | 86.85 | 86.85 | 4.20% | 882 |
| Nov 12, 2025 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | 0.93% | 1,034 |
| Nov 11, 2025 | 82.56 | 82.59 | 82.56 | 82.59 | 82.59 | -2.03% | 1,554 |
| Nov 10, 2025 | 84.15 | 84.30 | 84.03 | 84.30 | 84.30 | -1.26% | 759 |
| Nov 7, 2025 | 85.25 | 85.37 | 85.25 | 85.37 | 85.37 | 4.68% | 501 |
| 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 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 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 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 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 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 |