Symrise AG (SWX:SY1)
Switzerland · Delayed Price · Currency is CHF 87.52
0.00 (0.00%)
At close: Nov 13, 2026
SWX:SY1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | - | - |
| Nov 11, 2026 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | - | - |
| Nov 10, 2026 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | - | - |
| Nov 9, 2026 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | - | - |
| Nov 6, 2026 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | - | - |
| Nov 5, 2026 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | - | - |
| Nov 4, 2026 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | - | - |
| Nov 3, 2026 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | - | - |
| Nov 2, 2026 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | - | - |
| Oct 30, 2026 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | -5.18% | - |
| Oct 29, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - | - |
| Oct 28, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - | - |
| Oct 27, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - | - |
| Oct 26, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - | - |
| Oct 23, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - | 570 |
| Oct 22, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | 1.34% | 351 |
| Oct 21, 2026 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | 0.09% | - |
| Oct 20, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | - |
| Oct 19, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.00% | - |
| Oct 16, 2026 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | - | - |
| Oct 15, 2026 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | 3.14% | - |
| Oct 14, 2026 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | - | - |
| Oct 13, 2026 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | 3.09% | - |
| Oct 12, 2026 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | - | - |
| Oct 9, 2026 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | - | - |
| Oct 8, 2026 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | - | - |
| Oct 7, 2026 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | -1.76% | 153 |
| Oct 6, 2026 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - | - |
| Oct 5, 2026 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - | - |
| Oct 2, 2026 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - | - |
| Oct 1, 2026 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - | - |
| Sep 30, 2026 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - | - |
| Sep 29, 2026 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - | - |
| Sep 28, 2026 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | 1.27% | - |
| Sep 25, 2026 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | 0.28% | - |
| Sep 24, 2026 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | - | - |
| Sep 23, 2026 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | - | - |
| Sep 22, 2026 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | - | - |
| Sep 21, 2026 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | - | - |
| Sep 18, 2026 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | - | - |
| Sep 17, 2026 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | - | - |
| Sep 16, 2026 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | - | - |
| Sep 15, 2026 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | - | - |
| Sep 14, 2026 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | - | - |
| 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 | - | - |