Symrise AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	21.07	21.14	20.89	20.95	20.95	0.19%	206,748
Mar 12, 2026	21.05	21.14	20.84	20.91	20.91	3.36%	164,942
Mar 11, 2026	20.53	20.59	19.96	20.23	20.23	-1.96%	95,150
Mar 10, 2026	20.81	20.91	20.62	20.63	20.63	-1.04%	177,870
Mar 9, 2026	20.82	20.90	20.49	20.85	20.85	0.43%	100,660
Mar 6, 2026	20.60	20.93	20.60	20.76	20.76	-1.19%	90,176
Mar 5, 2026	20.99	21.07	20.83	21.01	21.01	2.19%	123,483
Mar 4, 2026	20.75	20.75	20.31	20.56	20.56	-3.34%	93,862
Mar 3, 2026	21.22	21.36	20.77	21.27	21.27	-4.49%	80,141
Mar 2, 2026	22.18	22.34	22.06	22.27	22.27	-2.41%	56,889
Feb 27, 2026	22.60	22.98	22.57	22.82	22.82	1.42%	46,747
Feb 26, 2026	22.47	22.63	22.43	22.50	22.50	0.22%	91,121
Feb 25, 2026	22.73	22.73	22.38	22.45	22.45	-2.31%	80,544
Feb 24, 2026	23.06	23.26	22.84	22.98	22.98	3.05%	52,528
Feb 23, 2026	22.11	22.38	22.09	22.30	22.30	-0.13%	66,130
Feb 20, 2026	22.09	22.36	22.05	22.33	22.33	1.32%	301,475
Feb 19, 2026	21.98	22.14	21.90	22.04	22.04	1.15%	51,183
Feb 18, 2026	21.77	22.00	21.69	21.79	21.79	-1.22%	70,648
Feb 17, 2026	22.31	22.36	22.03	22.06	22.06	-2.09%	73,086
Feb 13, 2026	22.79	22.81	22.46	22.53	22.53	0.13%	84,814
Feb 12, 2026	22.01	22.64	21.96	22.50	22.50	-0.18%	84,510
Feb 11, 2026	22.32	22.63	22.22	22.54	22.54	-1.01%	68,865
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