Skip to main content
/
Symrise AG (SYIEY)
OTCMKTS · Delayed Price · Currency is USD
29.70
+0.24 (0.81%)
Jun 10, 2025, 3:57 PM EDT

Symrise AG Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxOct 31, 2008→Jun 9, 2025Max ▾200920102011201220132014201520162017201820192020202120222023202420252010​20102012​20122014​20142016​20162018​20182020​20202022​20222024​2024010.0020.0030.0029.46

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202529.5429.5429.5429.54-0.26%2,840
Jun 9, 202529.4229.5229.1729.4629.46-0.19%362,472
Jun 6, 202529.4929.6629.4229.5229.52-1.40%215,654
Jun 5, 202530.2030.2429.8729.9329.93-1.37%33,542
Jun 4, 202530.2930.5830.2830.3530.351.57%20,862
Jun 3, 202529.9729.9929.8129.8829.88-1.39%59,397
Jun 2, 202530.0930.3930.0030.3030.301.64%93,124
May 30, 202529.7329.8329.4029.8129.811.05%429,719
May 29, 202529.3929.5929.3929.5029.500.28%58,831
May 28, 202529.7029.7529.1229.4229.42-1.51%34,533
May 27, 202529.6630.0229.6529.8729.870.57%33,270
May 23, 202529.4429.7229.2729.7029.701.85%29,698
May 22, 202529.1629.5428.9429.1629.16-1.25%87,240
May 21, 202529.6029.9629.5229.5329.200.14%33,102
May 20, 202529.5029.8229.2829.4929.160.46%33,126
May 19, 202528.9829.4428.9829.3529.031.47%42,907
May 16, 202528.8628.9928.6728.9328.611.12%63,823
May 15, 202528.5528.7928.4428.6128.291.47%38,511
May 14, 202528.3228.4428.1928.2027.880.09%41,352
May 13, 202528.1528.3327.9628.1727.86-0.04%92,405
May 12, 202528.1328.3627.8028.1827.87-3.19%71,526
May 9, 202529.0129.3128.9929.1128.791.01%58,606
May 8, 202528.7729.0428.7228.8228.50-0.86%58,404
May 7, 202529.3829.3929.0129.0728.75-1.89%38,496
May 6, 202529.6029.7129.3529.6329.300.47%59,751
May 5, 202529.5529.6529.4329.4929.160.85%41,826
May 2, 202529.4529.5529.1929.2428.912.70%40,290
May 1, 202528.4629.0528.4228.4728.15-0.77%56,184
Apr 30, 202528.4828.7828.2528.6928.370.21%52,471
Apr 29, 202528.7828.8728.5228.6328.313.43%39,022
Apr 28, 202527.5827.7627.4027.6827.37-0.11%38,940
Apr 25, 202527.9427.9427.5627.7127.40-0.43%31,155
Apr 24, 202527.9127.9627.7127.8327.522.20%135,224
Apr 23, 202527.6527.8427.2227.2326.93-1.55%50,685
Apr 22, 202527.3227.7527.3227.6627.351.69%65,571
Apr 21, 202526.5227.4026.5227.2026.900.41%193,009
Apr 17, 202527.0527.1626.9827.0926.790.18%48,108
Apr 16, 202526.9927.1326.8627.0426.740.26%123,226
Apr 15, 202527.0327.1626.8926.9726.67-1.06%209,664
Apr 14, 202526.9627.4026.9427.2626.961.15%96,378
Apr 11, 202526.7727.1626.6226.9526.653.22%156,072
Apr 10, 202526.2326.3425.9226.1125.821.36%109,615
Apr 9, 202525.3026.4125.1025.7625.473.95%190,914
Apr 8, 202524.9424.9824.3924.7824.500.16%188,773
Apr 7, 202525.0425.5524.5824.7424.46-4.29%154,809
Apr 4, 202526.4926.4925.8525.8525.56-0.73%216,012
Apr 3, 202526.4926.5325.9726.0425.75-188,352
Apr 2, 202525.9126.1725.8126.0425.750.15%51,614
Apr 1, 202525.9426.0925.8826.0025.710.35%108,687
Mar 31, 202525.6625.9425.6225.9125.620.23%159,812