Symrise AG (SWX:SY1)
Switzerland · Delayed Price · Currency is CHF 68.64
0.00 (0.00%)
Last updated: Apr 22, 2026, 9:00 AM CET
SWX:SY1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - | - |
| Apr 23, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - | - |
| Apr 22, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - | - |
| Apr 21, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - | - |
| Apr 20, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | 2.54% | - |
| Apr 17, 2026 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - | - |
| Apr 16, 2026 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - | - |
| Apr 15, 2026 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | 0.87% | - |
| Apr 14, 2026 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - | - |
| Apr 13, 2026 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - | - |
| Apr 10, 2026 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - | - |
| Apr 9, 2026 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - | - |
| Apr 8, 2026 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - | - |
| Apr 7, 2026 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - | - |
| Apr 2, 2026 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - | - |
| Apr 1, 2026 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - | - |
| Mar 31, 2026 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - | - |
| Mar 30, 2026 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | 0.79% | - |
| Mar 27, 2026 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - | - |
| Mar 26, 2026 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - | 40 |
| Mar 25, 2026 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - | - |
| Mar 24, 2026 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - | - |
| Mar 23, 2026 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - | - |
| Mar 20, 2026 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - | 145 |
| Mar 19, 2026 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | -0.54% | - |
| Mar 18, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - | - |
| Mar 17, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - | - |
| Mar 16, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - | - |
| Mar 13, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - | - |
| Mar 12, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - | - |
| Mar 11, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - | - |
| Mar 10, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -1.72% | 376 |
| Mar 9, 2026 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - | - |
| Mar 6, 2026 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - | - |
| Mar 5, 2026 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | -3.50% | - |
| Mar 4, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - | 475 |
| Mar 3, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - | 269 |
| Mar 2, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - | - |
| Feb 27, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - | - |