DSM-Firmenich AG (SWX:DSFIR)
Switzerland · Delayed Price · Currency is CHF 89.75
-0.10 (-0.11%)
At close: Oct 2, 2026
SWX:DSFIR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 92.20 | 92.20 | 89.60 | 89.85 | 89.85 | -3.44% | 215,528 |
| Sep 30, 2026 | 92.90 | 93.75 | 92.70 | 93.05 | 93.05 | 0.11% | 201,908 |
| Sep 29, 2026 | 93.30 | 93.70 | 92.65 | 92.95 | 92.95 | -1.33% | 189,094 |
| Sep 28, 2026 | 93.00 | 94.20 | 92.75 | 94.20 | 94.20 | 2.06% | 241,338 |
| Sep 25, 2026 | 92.90 | 93.75 | 92.00 | 92.30 | 92.30 | -0.27% | 130,303 |
| Sep 24, 2026 | 90.45 | 92.75 | 90.20 | 92.55 | 92.55 | 2.83% | 284,840 |
| Sep 23, 2026 | 90.85 | 91.45 | 89.50 | 90.00 | 90.00 | -1.64% | 186,922 |
| Sep 22, 2026 | 89.10 | 91.50 | 89.00 | 91.50 | 91.50 | 3.27% | 211,352 |
| Sep 21, 2026 | 88.00 | 89.15 | 87.15 | 88.60 | 88.60 | - | 445,496 |
| Sep 18, 2026 | 86.70 | 88.60 | 86.15 | 88.60 | 88.60 | 1.03% | 4,804,316 |
| Sep 17, 2026 | 87.30 | 88.20 | 86.20 | 87.70 | 87.70 | 0.23% | 278,423 |
| Sep 16, 2026 | 86.60 | 87.50 | 85.90 | 87.50 | 87.50 | 1.04% | 168,898 |
| Sep 15, 2026 | 85.80 | 86.90 | 85.50 | 86.60 | 86.60 | 0.70% | 184,084 |
| Sep 14, 2026 | 84.00 | 87.40 | 84.00 | 86.00 | 86.00 | 1.18% | 119,431 |
| Sep 11, 2026 | 84.70 | 86.00 | 84.50 | 85.00 | 85.00 | - | 143,772 |
| Sep 10, 2026 | 85.50 | 86.35 | 84.40 | 85.00 | 85.00 | -1.22% | 173,380 |
| Sep 9, 2026 | 86.90 | 87.35 | 85.85 | 86.05 | 86.05 | -1.88% | 134,795 |
| Sep 8, 2026 | 87.65 | 88.90 | 87.20 | 87.70 | 87.70 | -1.02% | 215,874 |
| Sep 7, 2026 | 86.85 | 88.60 | 86.35 | 88.60 | 88.60 | 1.08% | 419,739 |
| Sep 4, 2026 | 87.80 | 88.35 | 87.25 | 87.65 | 87.65 | -0.68% | 106,764 |
| Sep 3, 2026 | 89.40 | 89.40 | 87.60 | 88.25 | 88.25 | -1.07% | 123,457 |
| Sep 2, 2026 | 89.80 | 89.85 | 88.00 | 89.20 | 89.20 | -0.45% | 107,948 |
| Sep 1, 2026 | 90.65 | 90.75 | 89.35 | 89.60 | 89.60 | -0.94% | 103,449 |
| Aug 31, 2026 | 88.85 | 90.70 | 88.85 | 90.45 | 90.45 | 0.78% | 185,812 |
| Aug 28, 2026 | 88.10 | 90.30 | 88.05 | 89.75 | 89.75 | 1.41% | 223,915 |
| Aug 27, 2026 | 87.00 | 88.50 | 86.80 | 88.50 | 88.50 | 0.80% | 275,233 |
| Aug 26, 2026 | 86.55 | 89.45 | 86.55 | 87.80 | 87.80 | 1.92% | 126,668 |
| Aug 25, 2026 | 85.60 | 86.50 | 85.15 | 86.15 | 86.15 | 0.70% | 49,861 |
| Aug 24, 2026 | 85.15 | 85.90 | 84.80 | 85.55 | 85.55 | 1.12% | 41,045 |
| 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 |