Symrise AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	22.33	22.59	22.31	22.48	-	-1.27%	10,976
Feb 10, 2026	22.44	22.85	22.41	22.77	22.77	6.80%	81,871
Feb 9, 2026	21.54	21.55	21.22	21.32	21.32	-0.74%	181,689
Feb 6, 2026	21.73	21.77	21.33	21.48	21.48	-0.74%	134,445
Feb 5, 2026	21.62	21.82	21.33	21.64	21.64	0.14%	155,139
Feb 4, 2026	21.44	21.76	21.40	21.61	21.61	5.16%	105,796
Feb 3, 2026	20.26	20.62	20.26	20.55	20.55	-0.34%	98,205
Feb 2, 2026	20.89	20.90	20.50	20.62	20.62	-2.00%	134,869
Jan 30, 2026	21.17	21.20	21.00	21.04	21.04	-0.38%	309,233
Jan 29, 2026	21.17	21.25	20.89	21.12	21.12	-2.22%	284,556
Jan 28, 2026	21.46	21.63	21.33	21.60	21.60	-0.92%	57,939
Jan 27, 2026	21.95	22.04	21.64	21.80	21.80	-0.03%	78,439
Jan 26, 2026	21.63	21.94	21.63	21.81	21.81	1.94%	385,797
Jan 23, 2026	21.18	21.45	21.12	21.39	21.39	-0.37%	183,645
Jan 22, 2026	21.32	21.54	21.32	21.47	21.47	0.66%	1,008,712
Jan 21, 2026	21.18	21.37	21.14	21.33	21.33	2.11%	114,795
Jan 20, 2026	21.01	21.03	20.68	20.89	20.89	-1.65%	743,855
Jan 16, 2026	21.38	21.39	21.21	21.24	21.24	-1.35%	147,125
Jan 15, 2026	21.56	21.85	21.36	21.53	21.53	-0.69%	863,145
Jan 14, 2026	21.50	21.82	21.50	21.68	21.68	0.23%	85,802
Jan 13, 2026	21.76	21.80	21.45	21.63	21.63	1.84%	187,927
Jan 12, 2026	20.55	21.24	20.39	21.24	21.24	4.37%	847,363
Jan 9, 2026	20.24	20.45	20.09	20.35	20.35	0.59%	259,243
Jan 8, 2026	19.81	20.23	19.81	20.23	20.23	1.35%	215,074
Jan 7, 2026	19.98	20.08	19.73	19.96	19.96	-0.75%	101,655
Jan 6, 2026	19.91	20.30	19.91	20.11	20.11	0.85%	1,026,580
Jan 5, 2026	19.50	19.96	19.47	19.94	19.94	-0.35%	712,324
Jan 2, 2026	20.12	20.12	19.95	20.01	20.01	-0.55%	203,989
Dec 31, 2025	20.15	20.16	20.08	20.12	20.12	-0.54%	69,061
Dec 30, 2025	19.91	20.30	19.91	20.23	20.23	0.40%	142,769
Dec 29, 2025	20.26	20.31	19.99	20.15	20.15	0.45%	429,810
Dec 26, 2025	19.34	20.60	19.34	20.06	20.06	-0.10%	362,384
Dec 24, 2025	19.39	20.13	19.39	20.08	20.08	-0.10%	77,114
Dec 23, 2025	20.19	20.19	20.00	20.10	20.10	0.10%	158,148
Dec 22, 2025	20.03	20.11	19.95	20.08	20.08	0.35%	417,753
Dec 19, 2025	19.92	20.11	19.85	20.01	20.01	0.05%	221,964
Dec 18, 2025	19.82	20.17	19.82	20.00	20.00	-0.30%	454,318
Dec 17, 2025	19.63	20.13	19.63	20.06	20.06	2.19%	213,037
Dec 16, 2025	19.73	19.77	19.60	19.63	19.63	0.46%	169,057
Dec 15, 2025	19.58	19.68	19.50	19.54	19.54	-0.36%	501,737
Dec 12, 2025	19.39	19.66	19.39	19.61	19.61	0.41%	247,521
Dec 11, 2025	19.41	19.65	19.41	19.53	19.53	-0.36%	393,357
Dec 10, 2025	19.53	19.61	19.49	19.60	19.60	-0.25%	275,711
Dec 9, 2025	19.52	19.80	19.52	19.65	19.65	1.39%	392,507
Dec 8, 2025	19.71	19.72	19.31	19.38	19.38	-3.58%	335,477
Dec 5, 2025	20.09	20.19	20.01	20.10	20.10	1.06%	541,493
Dec 4, 2025	20.06	20.12	19.77	19.89	19.89	-0.15%	233,285
Dec 3, 2025	20.01	20.13	19.82	19.92	19.92	-1.14%	144,925
Dec 2, 2025	20.36	20.42	19.92	20.15	20.15	-2.14%	245,644
Dec 1, 2025	20.71	20.76	20.57	20.59	20.59	-0.48%	312,742