Symrise AG (SYIEY)
OTCMKTS · Delayed Price · Currency is USD
26.15
-0.23 (-0.87%)
Aug 11, 2026, 3:49 PM EST
SYIEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 26.33 | 26.44 | 26.24 | 26.38 | 26.38 | -0.47% | 34,448 |
| Aug 7, 2026 | 26.67 | 26.67 | 26.46 | 26.50 | 26.50 | 0.61% | 22,828 |
| Aug 6, 2026 | 26.64 | 26.64 | 26.34 | 26.34 | 26.34 | -0.04% | 25,695 |
| Aug 5, 2026 | 26.28 | 26.45 | 26.14 | 26.35 | 26.35 | 0.65% | 35,226 |
| Aug 4, 2026 | 26.03 | 26.20 | 25.89 | 26.18 | 26.18 | 2.15% | 64,038 |
| Aug 3, 2026 | 25.79 | 26.02 | 25.51 | 25.63 | 25.63 | 0.20% | 36,581 |
| Jul 31, 2026 | 25.60 | 25.78 | 25.46 | 25.58 | 25.58 | -2.96% | 68,055 |
| Jul 30, 2026 | 26.58 | 26.91 | 26.36 | 26.36 | 26.36 | 4.23% | 53,573 |
| Jul 29, 2026 | 25.34 | 25.51 | 25.00 | 25.29 | 25.29 | -0.47% | 33,499 |
| Jul 28, 2026 | 25.04 | 25.47 | 25.03 | 25.41 | 25.41 | 2.83% | 38,734 |
| Jul 27, 2026 | 24.64 | 24.78 | 24.64 | 24.71 | 24.71 | 0.57% | 35,992 |
| Jul 24, 2026 | 24.46 | 24.71 | 24.39 | 24.57 | 24.57 | 1.19% | 46,071 |
| Jul 23, 2026 | 24.11 | 24.33 | 23.91 | 24.28 | 24.28 | -3.25% | 59,824 |
| Jul 22, 2026 | 25.27 | 25.30 | 25.06 | 25.10 | 25.10 | 0.75% | 22,851 |
| Jul 21, 2026 | 24.95 | 25.00 | 24.85 | 24.91 | 24.91 | -1.17% | 26,635 |
| Jul 20, 2026 | 25.17 | 25.28 | 25.11 | 25.21 | 25.21 | -0.02% | 38,255 |
| Jul 17, 2026 | 25.23 | 25.47 | 25.13 | 25.21 | 25.21 | -1.41% | 58,347 |
| Jul 16, 2026 | 25.16 | 25.69 | 25.14 | 25.57 | 25.57 | 1.79% | 37,523 |
| Jul 15, 2026 | 24.94 | 25.31 | 24.94 | 25.12 | 25.12 | 0.56% | 46,719 |
| Jul 14, 2026 | 25.07 | 25.16 | 24.94 | 24.98 | 24.98 | -0.48% | 43,261 |
| Jul 13, 2026 | 25.25 | 25.40 | 25.10 | 25.10 | 25.10 | -0.52% | 49,265 |
| Jul 10, 2026 | 25.20 | 25.45 | 25.20 | 25.23 | 25.23 | 0.08% | 28,728 |
| Jul 9, 2026 | 25.10 | 25.29 | 25.10 | 25.21 | 25.21 | 0.76% | 47,009 |
| Jul 8, 2026 | 25.30 | 25.30 | 24.95 | 25.02 | 25.02 | -3.34% | 145,786 |
| Jul 7, 2026 | 26.13 | 26.16 | 25.86 | 25.89 | 25.89 | 0.91% | 48,798 |
| Jul 6, 2026 | 25.91 | 25.91 | 25.48 | 25.65 | 25.65 | -1.11% | 48,328 |
| Jul 2, 2026 | 25.98 | 26.03 | 25.86 | 25.94 | 25.94 | 1.89% | 43,588 |
| Jul 1, 2026 | 25.21 | 25.53 | 25.21 | 25.46 | 25.46 | 1.72% | 137,966 |
| Jun 30, 2026 | 24.93 | 25.16 | 24.82 | 25.03 | 25.03 | 0.48% | 43,543 |
| Jun 29, 2026 | 25.21 | 25.21 | 24.81 | 24.91 | 24.91 | -0.40% | 55,691 |
| Jun 26, 2026 | 24.86 | 25.09 | 24.83 | 25.01 | 25.01 | -0.24% | 100,560 |
| Jun 25, 2026 | 25.40 | 25.50 | 25.02 | 25.07 | 25.07 | -0.83% | 70,196 |
| Jun 24, 2026 | 25.30 | 25.43 | 25.19 | 25.28 | 25.28 | 3.02% | 80,671 |
| Jun 23, 2026 | 24.51 | 24.59 | 24.44 | 24.54 | 24.54 | -0.20% | 60,018 |
| Jun 22, 2026 | 24.37 | 24.75 | 24.36 | 24.59 | 24.59 | 0.70% | 85,661 |
| Jun 18, 2026 | 24.00 | 24.60 | 24.00 | 24.42 | 24.42 | 1.92% | 45,835 |
| Jun 17, 2026 | 24.12 | 24.32 | 23.91 | 23.96 | 23.96 | 0.67% | 37,202 |
| Jun 16, 2026 | 23.83 | 23.97 | 23.54 | 23.80 | 23.80 | 0.08% | 47,645 |
| Jun 15, 2026 | 23.95 | 24.11 | 23.76 | 23.78 | 23.78 | 0.04% | 48,736 |
| Jun 12, 2026 | 23.87 | 24.05 | 23.58 | 23.77 | 23.77 | -1.04% | 33,462 |
| Jun 11, 2026 | 23.91 | 24.16 | 23.79 | 24.02 | 24.02 | 0.84% | 144,660 |
| Jun 10, 2026 | 23.70 | 24.00 | 23.66 | 23.82 | 23.82 | 1.19% | 32,809 |
| Jun 9, 2026 | 23.37 | 23.56 | 23.30 | 23.54 | 23.54 | 7.98% | 77,412 |
| Jun 8, 2026 | 21.75 | 21.95 | 21.69 | 21.80 | 21.80 | -0.82% | 64,442 |
| Jun 5, 2026 | 22.30 | 22.41 | 21.92 | 21.98 | 21.98 | - | 55,723 |
| Jun 4, 2026 | 22.08 | 22.12 | 21.92 | 21.98 | 21.98 | 0.32% | 53,554 |
| Jun 3, 2026 | 21.83 | 22.04 | 21.80 | 21.91 | 21.91 | -2.49% | 144,057 |
| Jun 2, 2026 | 22.45 | 22.52 | 22.39 | 22.47 | 22.47 | 0.22% | 74,415 |
| Jun 1, 2026 | 22.64 | 22.64 | 22.35 | 22.42 | 22.42 | -2.56% | 61,144 |
| May 29, 2026 | 23.12 | 23.19 | 23.00 | 23.01 | 23.01 | -2.25% | 45,936 |