DSM-Firmenich AG (VIE:DSFI)
Austria · Delayed Price · Currency is EUR 74.18
-0.38 (-0.51%)
At close: Oct 17, 2025
DSM-Firmenich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 75.76 | 75.76 | 75.28 | 75.64 | 75.64 | 1.97% | - |
| Oct 17, 2025 | 74.24 | 74.36 | 73.86 | 74.18 | 74.18 | -0.51% | - |
| Oct 16, 2025 | 72.86 | 74.56 | 72.86 | 74.56 | 74.56 | 2.42% | - |
| Oct 15, 2025 | 73.04 | 73.04 | 72.76 | 72.80 | 72.80 | 0.50% | - |
| Oct 14, 2025 | 73.78 | 73.78 | 72.44 | 72.44 | 72.44 | -1.20% | - |
| Oct 13, 2025 | 73.32 | 73.32 | 73.22 | 73.32 | 73.32 | 0.33% | - |
| Oct 10, 2025 | 74.10 | 74.12 | 73.08 | 73.08 | 73.08 | -1.00% | - |
| Oct 9, 2025 | 73.98 | 73.98 | 73.82 | 73.82 | 73.82 | -0.22% | - |
| Oct 8, 2025 | 73.74 | 73.98 | 73.52 | 73.98 | 73.98 | -1.10% | - |
| Oct 7, 2025 | 73.04 | 74.80 | 73.04 | 74.80 | 74.80 | 2.86% | - |
| Oct 6, 2025 | 73.10 | 73.50 | 72.48 | 72.72 | 72.72 | 0.50% | 250 |
| Oct 3, 2025 | 72.90 | 73.04 | 72.36 | 72.36 | 72.36 | -0.99% | - |
| Oct 2, 2025 | 73.18 | 73.48 | 73.08 | 73.08 | 73.08 | -0.08% | - |
| Oct 1, 2025 | 72.76 | 73.14 | 72.68 | 73.14 | 73.14 | 0.80% | - |
| Sep 30, 2025 | 72.22 | 72.56 | 71.76 | 72.56 | 72.56 | 1.17% | - |
| Sep 29, 2025 | 71.78 | 71.96 | 71.72 | 71.72 | 71.72 | 0.73% | - |
| Sep 26, 2025 | 71.20 | 71.50 | 71.20 | 71.20 | 71.20 | -1.19% | - |
| Sep 25, 2025 | 73.30 | 73.30 | 72.06 | 72.06 | 72.06 | -0.25% | - |
| Sep 24, 2025 | 72.46 | 72.80 | 72.24 | 72.24 | 72.24 | -1.66% | - |
| Sep 23, 2025 | 74.10 | 74.10 | 73.46 | 73.46 | 73.46 | -1.00% | - |
| Sep 22, 2025 | 74.40 | 74.78 | 74.20 | 74.20 | 74.20 | -0.40% | - |
| Sep 19, 2025 | 74.22 | 75.06 | 74.22 | 74.50 | 74.50 | -0.96% | - |
| Sep 18, 2025 | 75.56 | 76.14 | 75.22 | 75.22 | 75.22 | -2.24% | - |
| Sep 17, 2025 | 75.62 | 76.94 | 75.62 | 76.94 | 76.94 | -2.98% | - |
| Sep 16, 2025 | 79.24 | 79.88 | 79.24 | 79.30 | 79.30 | -0.63% | - |
| Sep 15, 2025 | 80.46 | 80.46 | 79.80 | 79.80 | 79.80 | -1.26% | - |
| Sep 12, 2025 | 81.52 | 81.52 | 80.82 | 80.82 | 80.82 | 0.05% | - |
| Sep 11, 2025 | 80.28 | 80.78 | 80.02 | 80.78 | 80.78 | 0.27% | - |
| Sep 10, 2025 | 81.50 | 81.50 | 80.56 | 80.56 | 80.56 | -1.80% | - |
| Sep 9, 2025 | 82.82 | 82.82 | 82.04 | 82.04 | 82.04 | -0.56% | - |
| Sep 8, 2025 | 82.12 | 82.50 | 81.88 | 82.50 | 82.50 | 0.51% | - |
| Sep 5, 2025 | 81.72 | 82.08 | 81.72 | 82.08 | 82.08 | 0.76% | - |
| Sep 4, 2025 | 81.66 | 82.06 | 81.44 | 81.46 | 81.46 | -1.07% | - |
| Sep 3, 2025 | 83.44 | 83.44 | 82.34 | 82.34 | 82.34 | -0.63% | - |
| Sep 2, 2025 | 83.30 | 83.80 | 82.84 | 82.86 | 82.86 | -1.10% | - |
| Sep 1, 2025 | 83.44 | 84.22 | 83.44 | 83.78 | 83.78 | -0.07% | - |
| Aug 29, 2025 | 84.38 | 84.38 | 83.64 | 83.84 | 83.84 | -0.99% | - |
| Aug 28, 2025 | 83.42 | 84.68 | 83.42 | 84.68 | 84.68 | 1.71% | 10 |
| Aug 27, 2025 | 83.24 | 83.54 | 82.98 | 83.26 | 83.26 | -0.79% | - |
| Aug 26, 2025 | 83.94 | 83.94 | 83.72 | 83.92 | 83.92 | -1.13% | - |
| Aug 25, 2025 | 84.84 | 84.96 | 84.76 | 84.88 | 84.88 | 0.05% | - |
| Aug 22, 2025 | 84.42 | 84.88 | 84.42 | 84.84 | 84.84 | 0.86% | - |
| Aug 21, 2025 | 85.00 | 85.00 | 83.92 | 84.12 | 84.12 | -0.71% | - |
| Aug 20, 2025 | 84.28 | 84.72 | 84.28 | 84.72 | 84.72 | 0.57% | - |
| Aug 19, 2025 | 83.16 | 84.24 | 83.16 | 84.24 | 84.24 | 1.71% | - |
| Aug 18, 2025 | 83.08 | 83.08 | 82.82 | 82.82 | 82.82 | 0.10% | - |
| Aug 15, 2025 | 82.96 | 83.28 | 82.74 | 82.74 | 82.74 | 0.75% | - |
| Aug 14, 2025 | 82.34 | 82.34 | 81.80 | 82.12 | 82.12 | 0.05% | - |
| Aug 13, 2025 | 82.62 | 82.62 | 82.08 | 82.08 | 82.08 | 0.17% | - |
| Aug 12, 2025 | 82.34 | 82.34 | 81.94 | 81.94 | 81.94 | -0.32% | - |