Symrise AG (SWX:SY1)
Switzerland · Delayed Price · Currency is CHF 84.94
0.00 (0.00%)
At close: Sep 11, 2026
SWX:SY1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | - | - |
| Sep 10, 2026 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | -0.21% | - |
| Sep 9, 2026 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | - | 3,882 |
| Sep 8, 2026 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | - | - |
| Sep 7, 2026 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | - | - |
| Sep 4, 2026 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | - | - |
| Sep 3, 2026 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | - | - |
| Sep 2, 2026 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | - | - |
| Sep 1, 2026 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | - | - |
| Aug 31, 2026 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | - | - |
| Aug 28, 2026 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | - | - |
| Aug 27, 2026 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | - | 2,112 |
| Aug 26, 2026 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | 0.83% | - |
| Aug 25, 2026 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | 1.69% | - |
| Aug 24, 2026 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | 0.02% | - |
| Aug 21, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Aug 20, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Aug 19, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Aug 18, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.40% | - |
| Aug 17, 2026 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | - | - |
| Aug 14, 2026 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | - | - |
| Aug 13, 2026 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | - | - |
| Aug 12, 2026 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | - | - |
| Aug 11, 2026 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | - | - |
| Aug 10, 2026 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | - | - |
| Aug 7, 2026 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | - | - |
| Aug 6, 2026 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | 0.53% | - |
| Aug 5, 2026 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | - | - |
| Aug 4, 2026 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | - | - |
| Aug 3, 2026 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | - | - |
| Jul 31, 2026 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | - | - |
| Jul 30, 2026 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | 2.52% | - |
| Jul 29, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - | 100 |
| Jul 28, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - | 100 |
| Jul 27, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - | - |
| Jul 24, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - | - |
| Jul 23, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - | - |
| Jul 22, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - | - |
| Jul 21, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - | - |
| Jul 20, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - | - |
| Jul 17, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - | - |
| Jul 16, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - | - |
| Jul 15, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - | - |
| Jul 14, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - | - |
| Jul 13, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - | - |
| Jul 10, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - | - |
| Jul 9, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - | - |
| Jul 8, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - | - |
| Jul 7, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | 0.49% | - |
| Jul 6, 2026 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | - | - |