Symrise AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	27.11	27.11	26.82	26.86	26.86	-0.30%	32,971
Jul 2, 2025	26.76	27.07	26.63	26.94	26.94	0.52%	44,233
Jul 1, 2025	26.33	26.81	26.29	26.80	26.80	2.17%	72,212
Jun 30, 2025	26.59	26.64	26.10	26.23	26.23	-5.82%	50,878
Jun 27, 2025	27.72	27.97	27.72	27.85	27.85	1.13%	50,912
Jun 26, 2025	27.73	27.73	27.23	27.54	27.54	0.74%	42,749
Jun 25, 2025	27.45	27.55	27.27	27.34	27.34	-2.64%	36,303
Jun 24, 2025	27.91	28.16	27.89	28.08	28.08	0.68%	49,000
Jun 23, 2025	27.46	27.89	27.46	27.89	27.89	1.16%	59,956
Jun 20, 2025	27.78	27.91	27.38	27.57	27.57	-1.78%	40,526
Jun 18, 2025	28.28	28.32	28.04	28.07	28.07	-0.60%	46,320
Jun 17, 2025	28.50	28.50	28.16	28.24	28.24	-0.35%	34,305
Jun 16, 2025	28.34	28.65	28.16	28.34	28.34	-3.28%	36,486
Jun 13, 2025	29.44	29.52	29.23	29.30	29.30	-1.58%	29,594
Jun 12, 2025	29.87	29.90	29.68	29.77	29.77	0.39%	40,032
Jun 11, 2025	29.77	29.86	29.61	29.66	29.66	-0.15%	30,236
Jun 10, 2025	29.54	29.83	29.54	29.70	29.70	0.81%	33,027
Jun 9, 2025	29.42	29.52	29.17	29.46	29.46	-0.19%	362,472
Jun 6, 2025	29.49	29.66	29.42	29.52	29.52	-1.40%	215,654
Jun 5, 2025	30.20	30.24	29.87	29.93	29.93	-1.37%	33,542
Jun 4, 2025	30.29	30.58	30.28	30.35	30.35	1.57%	20,862
Jun 3, 2025	29.97	29.99	29.81	29.88	29.88	-1.39%	59,397
Jun 2, 2025	30.09	30.39	30.00	30.30	30.30	1.64%	93,124
May 30, 2025	29.73	29.83	29.40	29.81	29.81	1.05%	429,719
May 29, 2025	29.39	29.59	29.39	29.50	29.50	0.28%	58,831
May 28, 2025	29.70	29.75	29.12	29.42	29.42	-1.51%	34,533
May 27, 2025	29.66	30.02	29.65	29.87	29.87	0.57%	33,270
May 23, 2025	29.44	29.72	29.27	29.70	29.70	1.85%	29,698
May 22, 2025	29.16	29.54	28.94	29.16	29.16	-1.25%	87,240
May 21, 2025	29.60	29.96	29.52	29.53	29.20	0.14%	33,102
May 20, 2025	29.50	29.82	29.28	29.49	29.16	0.46%	33,126
May 19, 2025	28.98	29.44	28.98	29.35	29.03	1.47%	42,907
May 16, 2025	28.86	28.99	28.67	28.93	28.61	1.12%	63,823
May 15, 2025	28.55	28.79	28.44	28.61	28.29	1.47%	38,511
May 14, 2025	28.32	28.44	28.19	28.20	27.88	0.09%	41,352
May 13, 2025	28.15	28.33	27.96	28.17	27.86	-0.04%	92,405
May 12, 2025	28.13	28.36	27.80	28.18	27.87	-3.19%	71,526
May 9, 2025	29.01	29.31	28.99	29.11	28.79	1.01%	58,606
May 8, 2025	28.77	29.04	28.72	28.82	28.50	-0.86%	58,404
May 7, 2025	29.38	29.39	29.01	29.07	28.75	-1.89%	38,496
May 6, 2025	29.60	29.71	29.35	29.63	29.30	0.47%	59,751
May 5, 2025	29.55	29.65	29.43	29.49	29.16	0.85%	41,826
May 2, 2025	29.45	29.55	29.19	29.24	28.91	2.70%	40,290
May 1, 2025	28.46	29.05	28.42	28.47	28.15	-0.77%	56,184
Apr 30, 2025	28.48	28.78	28.25	28.69	28.37	0.21%	52,471
Apr 29, 2025	28.78	28.87	28.52	28.63	28.31	3.43%	39,022
Apr 28, 2025	27.58	27.76	27.40	27.68	27.37	-0.11%	38,940
Apr 25, 2025	27.94	27.94	27.56	27.71	27.40	-0.43%	31,155
Apr 24, 2025	27.91	27.96	27.71	27.83	27.52	2.20%	135,224
Apr 23, 2025	27.65	27.84	27.22	27.23	26.93	-1.55%	50,685