DSM-Firmenich AG (SWX:DSFIR)
Switzerland · Delayed Price · Currency is CHF 100.50
+0.40 (0.40%)
At close: Oct 23, 2026
SWX:DSFIR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 100.30 | 101.10 | 99.85 | 100.50 | 100.50 | 0.40% | 82,394 |
| Oct 22, 2026 | 99.55 | 100.10 | 98.25 | 100.10 | 100.10 | 0.35% | 45,310 |
| Oct 21, 2026 | 98.90 | 100.40 | 98.90 | 99.75 | 99.75 | - | 66,059 |
| Oct 20, 2026 | 101.80 | 101.80 | 99.40 | 99.75 | 99.75 | -1.92% | 102,306 |
| Oct 19, 2026 | 98.60 | 101.70 | 98.35 | 101.70 | 101.70 | 2.37% | 76,930 |
| Oct 16, 2026 | 99.70 | 100.40 | 98.80 | 99.35 | 99.35 | -1.24% | 67,186 |
| Oct 15, 2026 | 97.50 | 100.90 | 97.50 | 100.60 | 100.60 | 3.50% | 112,846 |
| Oct 14, 2026 | 97.30 | 98.05 | 96.60 | 97.20 | 97.20 | 0.31% | 103,240 |
| Oct 13, 2026 | 96.10 | 96.90 | 94.90 | 96.90 | 96.90 | 4.19% | 124,488 |
| Oct 12, 2026 | 93.35 | 93.60 | 92.70 | 93.00 | 93.00 | -0.32% | 84,816 |
| Oct 9, 2026 | 93.25 | 93.90 | 92.50 | 93.30 | 93.30 | 1.91% | 64,972 |
| Oct 8, 2026 | 91.75 | 92.15 | 90.45 | 91.55 | 91.55 | -1.82% | 67,306 |
| Oct 7, 2026 | 93.00 | 93.55 | 92.65 | 93.25 | 93.25 | -0.05% | 96,468 |
| Oct 6, 2026 | 92.00 | 94.05 | 91.65 | 93.30 | 93.30 | 2.64% | 143,965 |
| Oct 5, 2026 | 89.90 | 90.95 | 89.80 | 90.90 | 90.90 | 1.28% | 214,412 |
| Oct 2, 2026 | 88.10 | 89.80 | 87.40 | 89.75 | 89.75 | -0.11% | 145,918 |
| 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 |