Symrise AG (SYIEY)
OTCMKTS · Delayed Price · Currency is USD
26.54
+0.04 (0.15%)
Sep 25, 2026, 3:58 PM EST
SYIEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 26.57 | 26.59 | 26.40 | 26.50 | 26.50 | 0.91% | 29,878 |
| Sep 23, 2026 | 26.39 | 26.40 | 26.21 | 26.26 | 26.26 | -1.72% | 27,959 |
| Sep 22, 2026 | 26.45 | 26.77 | 26.41 | 26.72 | 26.72 | 2.51% | 42,106 |
| Sep 21, 2026 | 26.22 | 26.22 | 25.93 | 26.07 | 26.07 | 2.15% | 35,937 |
| Sep 18, 2026 | 25.44 | 25.55 | 25.26 | 25.52 | 25.52 | -0.96% | 31,344 |
| Sep 17, 2026 | 26.13 | 26.23 | 25.73 | 25.77 | 25.77 | -1.51% | 369,119 |
| Sep 16, 2026 | 26.22 | 26.41 | 26.11 | 26.16 | 26.16 | 1.63% | 44,093 |
| Sep 15, 2026 | 25.75 | 25.88 | 25.68 | 25.74 | 25.74 | 1.22% | 34,043 |
| Sep 14, 2026 | 25.73 | 25.73 | 25.37 | 25.43 | 25.43 | 0.83% | 57,813 |
| Sep 11, 2026 | 25.59 | 25.61 | 25.20 | 25.22 | 25.22 | -0.94% | 64,220 |
| Sep 10, 2026 | 25.59 | 25.60 | 25.29 | 25.46 | 25.46 | -1.05% | 41,896 |
| Sep 9, 2026 | 26.22 | 26.22 | 25.66 | 25.73 | 25.73 | -1.89% | 138,975 |
| Sep 8, 2026 | 26.09 | 26.31 | 26.07 | 26.23 | 26.23 | 0.18% | 29,702 |
| Sep 4, 2026 | 26.14 | 26.31 | 26.08 | 26.18 | 26.18 | -1.24% | 37,926 |
| Sep 3, 2026 | 26.52 | 26.56 | 26.26 | 26.51 | 26.51 | - | 87,404 |
| Sep 2, 2026 | 26.58 | 26.69 | 26.45 | 26.51 | 26.51 | -0.53% | 36,037 |
| Sep 1, 2026 | 26.82 | 26.92 | 26.63 | 26.65 | 26.65 | -0.09% | 20,079 |
| Aug 31, 2026 | 26.85 | 26.86 | 26.49 | 26.67 | 26.67 | -0.58% | 31,442 |
| Aug 28, 2026 | 27.12 | 27.13 | 26.80 | 26.83 | 26.83 | 0.75% | 33,332 |
| Aug 27, 2026 | 26.75 | 26.78 | 26.60 | 26.63 | 26.63 | -1.11% | 31,855 |
| Aug 26, 2026 | 27.29 | 27.31 | 26.92 | 26.93 | 26.93 | 0.37% | 31,195 |
| Aug 25, 2026 | 26.62 | 26.89 | 26.55 | 26.83 | 26.83 | 0.98% | 33,084 |
| Aug 24, 2026 | 26.34 | 26.60 | 26.34 | 26.57 | 26.57 | 1.37% | 27,638 |
| Aug 21, 2026 | 26.19 | 26.33 | 26.13 | 26.21 | 26.21 | 1.00% | 30,296 |
| Aug 20, 2026 | 25.72 | 26.04 | 25.72 | 25.95 | 25.95 | 1.76% | 30,511 |
| Aug 19, 2026 | 25.34 | 25.61 | 25.33 | 25.50 | 25.50 | 2.49% | 23,142 |
| Aug 18, 2026 | 24.97 | 25.09 | 24.88 | 24.88 | 24.88 | -1.23% | 53,295 |
| Aug 17, 2026 | 25.36 | 25.40 | 25.15 | 25.19 | 25.19 | -1.83% | 39,203 |
| Aug 14, 2026 | 25.80 | 25.88 | 25.65 | 25.66 | 25.66 | -0.12% | 62,272 |
| Aug 13, 2026 | 25.49 | 25.75 | 25.49 | 25.69 | 25.69 | -0.19% | 24,267 |
| Aug 12, 2026 | 25.85 | 25.93 | 25.74 | 25.74 | 25.74 | -1.59% | 64,336 |
| Aug 11, 2026 | 26.29 | 26.29 | 26.13 | 26.16 | 26.16 | -0.83% | 32,329 |
| 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 |