Symrise AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	20.62	20.77	20.61	20.69	20.69	0.83%	407,699
Nov 26, 2025	20.43	20.74	20.43	20.52	20.52	0.93%	261,441
Nov 25, 2025	19.98	20.34	19.98	20.33	20.33	0.94%	294,749
Nov 24, 2025	20.20	20.23	19.99	20.14	20.14	-1.37%	405,983
Nov 21, 2025	20.10	20.43	20.10	20.42	20.42	3.92%	193,846
Nov 20, 2025	19.93	19.97	19.61	19.65	19.65	-2.04%	351,427
Nov 19, 2025	20.15	20.17	19.97	20.06	20.06	-0.69%	182,404
Nov 18, 2025	20.26	20.37	20.19	20.20	20.20	-1.03%	209,139
Nov 17, 2025	20.64	20.64	20.38	20.41	20.41	-2.30%	389,339
Nov 14, 2025	20.97	21.05	20.81	20.89	20.89	-1.83%	111,968
Nov 13, 2025	21.21	21.38	21.21	21.28	21.28	0.24%	279,738
Nov 12, 2025	21.01	21.39	21.01	21.23	21.23	1.19%	104,117
Nov 11, 2025	20.91	21.06	20.91	20.98	20.98	1.35%	203,050
Nov 10, 2025	20.61	20.74	20.46	20.70	20.70	-1.15%	434,295
Nov 7, 2025	20.80	20.95	20.80	20.94	20.94	1.55%	118,250
Nov 6, 2025	20.78	20.78	20.60	20.62	20.62	-0.72%	587,532
Nov 5, 2025	20.67	20.83	20.55	20.77	20.77	1.89%	341,911
Nov 4, 2025	20.42	20.50	20.31	20.39	20.39	-0.71%	355,706
Nov 3, 2025	20.42	20.64	20.40	20.53	20.53	-0.73%	238,034