Symrise AG (SWX:SY1)
Switzerland · Delayed Price · Currency is CHF 77.60
+2.60 (3.47%)
At close: Jun 23, 2026
SWX:SY1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 3.47% | 150 |
| Jun 22, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 269 |
| Jun 19, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jun 18, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jun 17, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jun 16, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jun 15, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jun 12, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jun 11, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.85% | - |
| Jun 10, 2026 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - | - |
| Jun 9, 2026 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | 2.39% | - |
| Jun 8, 2026 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - | - |
| Jun 5, 2026 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - | - |
| Jun 4, 2026 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | -1.60% | - |
| Jun 3, 2026 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - | - |
| Jun 2, 2026 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | -0.06% | - |
| Jun 1, 2026 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - | - |
| May 29, 2026 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - | 15 |
| May 28, 2026 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | 4.77% | - |
| May 27, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - | - |
| May 26, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - | 630 |
| May 22, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - | - |
| May 21, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | 0.91% | 200 |
| May 20, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| May 19, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| May 18, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| May 15, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| May 13, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| May 12, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| May 11, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| May 8, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.20% | - |
| May 7, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | 1.70% | - |
| May 6, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 67.50 | - | 1,800 |
| May 5, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 67.50 | - | - |
| May 4, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 67.50 | - | 348 |
| Apr 30, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 67.50 | - | - |
| Apr 29, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 67.50 | - | - |
| Apr 28, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 67.50 | - | - |
| Apr 27, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 67.50 | - | - |
| Apr 24, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 67.50 | - | - |
| Apr 23, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 67.50 | - | - |
| Apr 22, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 67.50 | - | - |
| Apr 21, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 67.50 | - | - |
| Apr 20, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 67.50 | 2.54% | - |
| Apr 17, 2026 | 66.94 | 66.94 | 66.94 | 66.94 | 65.82 | - | - |
| Apr 16, 2026 | 66.94 | 66.94 | 66.94 | 66.94 | 65.82 | - | - |
| Apr 15, 2026 | 66.94 | 66.94 | 66.94 | 66.94 | 65.82 | 0.87% | - |
| Apr 14, 2026 | 66.36 | 66.36 | 66.36 | 66.36 | 65.25 | - | - |
| Apr 13, 2026 | 66.36 | 66.36 | 66.36 | 66.36 | 65.25 | - | - |
| Apr 10, 2026 | 66.36 | 66.36 | 66.36 | 66.36 | 65.25 | - | - |