Symrise AG (SWX:SY1)
Switzerland · Delayed Price · Currency is CHF 83.74
0.00 (0.00%)
Last updated: Feb 13, 2026, 3:46 PM CET
SWX:SY1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 3, 2026 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | - | - |
| Jul 2, 2026 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | 1.09% | - |
| Jul 1, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - | - |
| Jun 30, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - | - |
| Jun 29, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - | - |
| Jun 26, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - | - |
| Jun 25, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - | - |
| Jun 24, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 3.61% | - |
| 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 |