Symrise AG (SYIEY)
OTCMKTS · Delayed Price · Currency is USD
24.16
+0.11 (0.45%)
Aug 29, 2025, 3:59 PM EDT
Symrise AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 24.07 | 24.19 | 24.07 | 24.16 | 24.16 | 0.46% | 107,880 |
| Aug 28, 2025 | 24.05 | 24.11 | 23.98 | 24.05 | 24.05 | 0.54% | 95,050 |
| Aug 27, 2025 | 23.70 | 23.97 | 23.64 | 23.92 | 23.92 | 0.27% | 62,490 |
| Aug 26, 2025 | 24.05 | 24.10 | 23.77 | 23.86 | 23.86 | -1.26% | 82,692 |
| Aug 25, 2025 | 24.53 | 24.53 | 24.14 | 24.16 | 24.16 | -1.61% | 136,714 |
| Aug 22, 2025 | 24.20 | 24.62 | 24.20 | 24.56 | 24.56 | 1.77% | 90,946 |
| Aug 21, 2025 | 24.10 | 24.15 | 24.02 | 24.13 | 24.13 | -1.23% | 128,330 |
| Aug 20, 2025 | 24.36 | 24.52 | 24.36 | 24.43 | 24.43 | 1.86% | 91,287 |
| Aug 19, 2025 | 23.93 | 24.13 | 23.93 | 23.98 | 23.98 | 2.36% | 188,134 |
| Aug 18, 2025 | 23.39 | 23.47 | 23.37 | 23.43 | 23.43 | 0.77% | 228,969 |
| Aug 15, 2025 | 23.25 | 23.37 | 23.20 | 23.25 | 23.25 | 0.82% | 368,198 |
| Aug 14, 2025 | 23.03 | 23.13 | 22.93 | 23.06 | 23.06 | -0.17% | 471,087 |
| Aug 13, 2025 | 22.91 | 23.17 | 22.91 | 23.10 | 23.10 | 0.70% | 55,146 |
| Aug 12, 2025 | 22.66 | 22.99 | 22.66 | 22.94 | 22.94 | 0.57% | 84,275 |
| Aug 11, 2025 | 22.96 | 22.99 | 22.69 | 22.81 | 22.81 | -1.17% | 244,522 |
| Aug 8, 2025 | 23.12 | 23.47 | 23.04 | 23.08 | 23.08 | -0.65% | 65,987 |
| Aug 7, 2025 | 23.43 | 23.43 | 23.17 | 23.23 | 23.23 | 0.53% | 233,091 |
| Aug 6, 2025 | 23.33 | 23.33 | 23.03 | 23.11 | 23.11 | -0.53% | 105,479 |
| Aug 5, 2025 | 23.26 | 23.29 | 23.11 | 23.23 | 23.23 | -0.56% | 140,944 |
| Aug 4, 2025 | 23.21 | 23.47 | 23.18 | 23.36 | 23.36 | 3.59% | 310,853 |
| Aug 1, 2025 | 22.50 | 22.59 | 22.29 | 22.55 | 22.55 | -0.27% | 126,609 |
| Jul 31, 2025 | 22.93 | 22.94 | 22.54 | 22.61 | 22.61 | 1.57% | 217,764 |
| Jul 30, 2025 | 23.13 | 23.13 | 22.26 | 22.26 | 22.26 | -8.36% | 94,796 |
| Jul 29, 2025 | 24.74 | 24.88 | 24.29 | 24.29 | 24.29 | -3.07% | 115,337 |
| Jul 28, 2025 | 25.21 | 25.21 | 25.05 | 25.06 | 25.06 | -1.69% | 62,138 |
| Jul 25, 2025 | 25.60 | 25.65 | 25.49 | 25.49 | 25.49 | -1.24% | 43,934 |
| Jul 24, 2025 | 26.06 | 26.06 | 25.81 | 25.81 | 25.81 | -1.56% | 113,757 |
| Jul 23, 2025 | 25.84 | 26.26 | 25.79 | 26.22 | 26.22 | 1.67% | 32,987 |
| Jul 22, 2025 | 25.74 | 25.89 | 25.56 | 25.79 | 25.79 | -0.77% | 56,586 |
| Jul 21, 2025 | 25.94 | 26.14 | 25.83 | 25.99 | 25.99 | 0.54% | 73,704 |
| Jul 18, 2025 | 26.09 | 26.11 | 25.83 | 25.85 | 25.85 | 0.15% | 63,650 |
| Jul 17, 2025 | 25.90 | 25.98 | 25.76 | 25.81 | 25.81 | -0.39% | 55,506 |
| Jul 16, 2025 | 25.91 | 26.05 | 25.74 | 25.91 | 25.91 | 0.15% | 60,454 |
| Jul 15, 2025 | 26.08 | 26.08 | 25.68 | 25.87 | 25.87 | -0.31% | 62,659 |
| Jul 14, 2025 | 26.04 | 26.08 | 25.93 | 25.95 | 25.95 | -0.61% | 63,933 |
| Jul 11, 2025 | 26.24 | 26.28 | 26.11 | 26.11 | 26.11 | -1.77% | 34,996 |
| Jul 10, 2025 | 26.56 | 26.70 | 26.51 | 26.58 | 26.58 | 0.23% | 64,530 |
| Jul 9, 2025 | 26.83 | 26.83 | 26.47 | 26.52 | 26.52 | -0.30% | 150,804 |
| Jul 8, 2025 | 26.20 | 26.61 | 26.20 | 26.60 | 26.60 | 0.30% | 1,211,468 |
| Jul 7, 2025 | 26.66 | 26.73 | 26.37 | 26.52 | 26.52 | -1.27% | 263,427 |
| 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 |