DSM-Firmenich AG (SWX:DSFIR)
Switzerland · Delayed Price · Currency is CHF 85.55
+0.95 (1.12%)
Last updated: Aug 24, 2026, 4:42 PM CET
SWX:DSFIR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 85.15 | 85.90 | 84.80 | 85.85 | - | 1.48% | 28,192 |
| Aug 21, 2026 | 84.55 | 84.85 | 83.60 | 84.60 | 84.60 | 0.59% | 91,159 |
| Aug 20, 2026 | 83.00 | 84.10 | 82.60 | 84.10 | 84.10 | 1.82% | 111,829 |
| Aug 19, 2026 | 82.30 | 83.10 | 82.15 | 82.60 | 82.60 | 0.12% | 108,925 |
| Aug 18, 2026 | 81.60 | 82.60 | 81.40 | 82.50 | 82.50 | 0.79% | 62,833 |
| Aug 17, 2026 | 84.00 | 84.00 | 81.45 | 81.85 | 81.85 | -2.96% | 72,856 |
| Aug 14, 2026 | 84.95 | 85.50 | 84.35 | 84.35 | 84.35 | -0.76% | 64,192 |
| Aug 13, 2026 | 87.00 | 87.00 | 84.70 | 85.00 | 85.00 | -1.62% | 75,863 |
| Aug 12, 2026 | 86.45 | 86.45 | 85.25 | 86.40 | 86.40 | -0.92% | 117,848 |
| Aug 11, 2026 | 88.15 | 88.50 | 87.10 | 87.20 | 87.20 | -1.69% | 146,105 |
| Aug 10, 2026 | 87.85 | 88.70 | 87.50 | 88.70 | 88.70 | 0.91% | 179,960 |
| Aug 7, 2026 | 87.50 | 88.50 | 87.40 | 87.90 | 87.90 | 0.11% | 212,622 |
| Aug 6, 2026 | 88.00 | 88.40 | 86.95 | 87.80 | 87.80 | 0.40% | 125,720 |
| Aug 5, 2026 | 86.85 | 87.70 | 86.00 | 87.45 | 87.45 | 2.28% | 54,008 |
| Aug 4, 2026 | 86.90 | 86.90 | 85.00 | 85.50 | 85.50 | -1.50% | 90,432 |
| Aug 3, 2026 | 86.65 | 87.35 | 86.05 | 86.80 | 86.80 | -0.06% | 76,055 |
| Jul 31, 2026 | 86.75 | 88.10 | 84.85 | 86.85 | 86.85 | -1.14% | 229,290 |
| Jul 30, 2026 | 84.55 | 88.50 | 84.55 | 87.85 | 87.85 | 12.41% | 189,620 |
| Jul 29, 2026 | 78.20 | 79.05 | 77.70 | 78.15 | 78.15 | 0.32% | 122,199 |
| Jul 28, 2026 | 76.85 | 77.90 | 76.00 | 77.90 | 77.90 | 1.70% | 79,444 |
| Jul 27, 2026 | 76.55 | 76.65 | 75.85 | 76.60 | 76.60 | 0.86% | 113,273 |
| Jul 24, 2026 | 75.50 | 75.95 | 74.75 | 75.95 | 75.95 | 1.33% | 85,831 |
| Jul 23, 2026 | 78.00 | 78.00 | 74.50 | 74.95 | 74.95 | -5.72% | 120,033 |
| Jul 22, 2026 | 78.45 | 79.90 | 78.00 | 79.50 | 79.50 | 2.71% | 177,639 |
| Jul 21, 2026 | 79.45 | 79.45 | 77.15 | 77.40 | 77.40 | -2.70% | 76,598 |
| Jul 20, 2026 | 79.10 | 79.90 | 78.85 | 79.55 | 79.55 | 0.19% | 116,563 |
| Jul 17, 2026 | 80.10 | 80.85 | 78.90 | 79.40 | 79.40 | -0.69% | 63,744 |
| Jul 16, 2026 | 78.55 | 80.05 | 78.20 | 79.95 | 79.95 | 1.33% | 85,726 |
| Jul 15, 2026 | 78.65 | 79.20 | 77.30 | 78.90 | 78.90 | 0.06% | 133,930 |
| Jul 14, 2026 | 77.80 | 78.85 | 76.60 | 78.85 | 78.85 | 1.28% | 171,864 |
| Jul 13, 2026 | 76.95 | 78.45 | 76.95 | 77.85 | 77.85 | 0.65% | 109,335 |
| Jul 10, 2026 | 77.40 | 77.45 | 76.30 | 77.35 | 77.35 | -0.64% | 130,283 |
| Jul 9, 2026 | 77.35 | 78.15 | 76.50 | 77.85 | 77.85 | 0.26% | 219,153 |
| Jul 8, 2026 | 77.35 | 78.70 | 76.70 | 77.65 | 77.65 | -2.63% | 502,086 |
| Jul 7, 2026 | 77.80 | 79.75 | 77.80 | 79.75 | 79.75 | 4.45% | 271,984 |
| Jul 6, 2026 | 78.65 | 78.95 | 76.25 | 76.35 | 76.35 | -2.80% | 116,441 |
| Jul 3, 2026 | 76.65 | 78.55 | 76.20 | 78.55 | 78.55 | 2.95% | 111,883 |
| Jul 2, 2026 | 75.85 | 76.85 | 75.50 | 76.30 | 76.30 | 0.46% | 154,131 |
| Jul 1, 2026 | 76.85 | 78.00 | 75.00 | 75.95 | 75.95 | -0.98% | 157,504 |
| Jun 30, 2026 | 75.55 | 76.70 | 75.25 | 76.70 | 76.70 | 1.46% | 118,285 |
| Jun 29, 2026 | 74.00 | 75.60 | 72.95 | 75.60 | 75.60 | 3.00% | 306,129 |
| Jun 26, 2026 | 73.95 | 74.35 | 73.00 | 73.40 | 73.40 | -1.28% | 223,848 |
| Jun 25, 2026 | 74.50 | 75.60 | 73.85 | 74.35 | 74.35 | -0.63% | 156,297 |
| Jun 24, 2026 | 70.66 | 74.82 | 70.58 | 74.82 | 74.82 | 5.62% | 204,364 |
| Jun 23, 2026 | 70.37 | 70.84 | 69.04 | 70.84 | 70.84 | -0.59% | 268,326 |
| Jun 22, 2026 | 71.56 | 71.61 | 70.23 | 71.26 | 71.26 | -0.82% | 237,896 |
| Jun 19, 2026 | 70.85 | 71.85 | 70.18 | 71.85 | 71.85 | 0.80% | 920,634 |
| Jun 18, 2026 | 68.88 | 71.28 | 68.17 | 71.28 | 71.28 | 3.85% | 352,066 |
| Jun 17, 2026 | 67.26 | 68.64 | 67.01 | 68.64 | 68.64 | 1.12% | 173,410 |
| Jun 16, 2026 | 67.89 | 68.18 | 66.99 | 67.88 | 67.88 | 0.35% | 294,589 |