DSM-Firmenich AG (VIE:DSFI)
Austria · Delayed Price · Currency is EUR 59.16
-0.38 (-0.64%)
Last updated: Mar 17, 2026, 11:00 AM CET
DSM-Firmenich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 59.04 | 59.54 | 59.04 | 59.54 | 59.54 | -0.63% | - |
| Mar 13, 2026 | 58.82 | 59.92 | 58.82 | 59.92 | 59.92 | 2.99% | - |
| Mar 12, 2026 | 56.16 | 58.18 | 56.16 | 58.18 | 58.18 | 4.98% | - |
| Mar 11, 2026 | 55.96 | 55.96 | 55.36 | 55.42 | 55.42 | -2.60% | - |
| Mar 10, 2026 | 57.16 | 57.16 | 56.86 | 56.90 | 56.90 | -1.15% | - |
| Mar 9, 2026 | 56.08 | 57.82 | 56.08 | 57.56 | 57.56 | 0.42% | 432 |
| Mar 6, 2026 | 58.16 | 58.16 | 57.32 | 57.32 | 57.32 | -2.22% | - |
| Mar 5, 2026 | 57.72 | 59.02 | 57.72 | 58.62 | 58.62 | 3.35% | 288 |
| Mar 4, 2026 | 58.16 | 58.70 | 56.72 | 56.72 | 56.72 | -1.97% | 573 |
| Mar 3, 2026 | 59.12 | 59.34 | 57.86 | 57.86 | 57.86 | -2.49% | 176 |
| Mar 2, 2026 | 59.00 | 59.62 | 58.86 | 59.34 | 59.34 | -1.20% | 432 |
| Feb 27, 2026 | 60.48 | 60.48 | 60.06 | 60.06 | 60.06 | -0.63% | - |
| Feb 26, 2026 | 59.24 | 60.44 | 59.24 | 60.44 | 60.44 | 1.41% | - |
| Feb 25, 2026 | 59.90 | 60.04 | 59.58 | 59.60 | 59.60 | -3.62% | - |
| Feb 24, 2026 | 60.58 | 61.84 | 60.58 | 61.84 | 61.84 | 2.32% | 238 |
| Feb 23, 2026 | 60.78 | 60.78 | 60.44 | 60.44 | 60.44 | -0.33% | - |
| Feb 20, 2026 | 61.12 | 61.12 | 60.56 | 60.64 | 60.64 | -0.82% | - |
| Feb 19, 2026 | 60.64 | 61.14 | 60.64 | 61.14 | 61.14 | 2.07% | - |
| Feb 18, 2026 | 59.70 | 60.06 | 59.70 | 59.90 | 59.90 | -2.00% | - |
| Feb 17, 2026 | 61.58 | 62.40 | 61.12 | 61.12 | 61.12 | -1.10% | - |
| Feb 16, 2026 | 62.06 | 62.06 | 61.12 | 61.80 | 61.80 | -4.63% | - |
| Feb 13, 2026 | 63.46 | 64.80 | 63.12 | 64.80 | 64.80 | 1.76% | - |
| Feb 12, 2026 | 64.46 | 64.58 | 62.50 | 63.68 | 63.68 | -7.90% | 1,850 |
| Feb 11, 2026 | 70.24 | 70.24 | 69.14 | 69.14 | 69.14 | -1.06% | - |
| Feb 10, 2026 | 67.88 | 69.88 | 67.88 | 69.88 | 69.88 | 3.37% | - |
| Feb 9, 2026 | 67.72 | 67.72 | 66.40 | 67.60 | 67.60 | -4.09% | - |
| Feb 6, 2026 | 69.30 | 70.48 | 69.30 | 70.48 | 70.48 | 1.61% | - |
| Feb 5, 2026 | 68.72 | 69.48 | 68.66 | 69.36 | 69.36 | 0.52% | 576 |
| Feb 4, 2026 | 67.40 | 69.24 | 67.40 | 69.00 | 69.00 | 4.14% | 144 |
| Feb 3, 2026 | 66.92 | 66.92 | 66.26 | 66.26 | 66.26 | -0.72% | - |
| Feb 2, 2026 | 66.52 | 66.74 | 66.10 | 66.74 | 66.74 | 0.60% | - |
| Jan 30, 2026 | 65.88 | 66.34 | 65.88 | 66.34 | 66.34 | 1.19% | - |
| Jan 29, 2026 | 65.08 | 65.56 | 64.92 | 65.56 | 65.56 | 0.64% | - |
| Jan 28, 2026 | 64.94 | 65.40 | 64.94 | 65.14 | 65.14 | -1.60% | - |
| Jan 27, 2026 | 66.72 | 66.72 | 66.14 | 66.20 | 66.20 | -1.02% | - |
| Jan 26, 2026 | 65.48 | 66.88 | 65.48 | 66.88 | 66.88 | 2.36% | - |
| Jan 23, 2026 | 65.50 | 65.50 | 65.24 | 65.34 | 65.34 | -0.21% | - |
| Jan 22, 2026 | 66.26 | 66.26 | 65.22 | 65.48 | 65.48 | -0.76% | - |
| Jan 21, 2026 | 65.26 | 65.98 | 65.08 | 65.98 | 65.98 | 0.79% | - |
| Jan 20, 2026 | 65.06 | 65.54 | 65.06 | 65.46 | 65.46 | 0.28% | - |
| Jan 19, 2026 | 65.78 | 65.78 | 65.22 | 65.28 | 65.28 | -2.42% | - |
| Jan 16, 2026 | 68.02 | 68.02 | 66.88 | 66.90 | 66.90 | -1.68% | - |
| Jan 15, 2026 | 67.50 | 68.04 | 67.50 | 68.04 | 68.04 | 2.22% | - |
| Jan 14, 2026 | 66.98 | 66.98 | 66.42 | 66.56 | 66.56 | -2.03% | - |
| Jan 13, 2026 | 68.28 | 68.28 | 67.38 | 67.94 | 67.94 | -0.12% | - |
| Jan 12, 2026 | 68.42 | 68.42 | 67.98 | 68.02 | 68.02 | 0.92% | - |
| Jan 9, 2026 | 66.76 | 67.72 | 66.76 | 67.40 | 67.40 | 1.84% | 4 |
| Jan 8, 2026 | 68.06 | 68.06 | 66.18 | 66.18 | 66.18 | -2.73% | - |
| Jan 7, 2026 | 68.74 | 68.98 | 68.04 | 68.04 | 68.04 | 0.74% | - |
| Jan 6, 2026 | 68.58 | 68.58 | 67.32 | 67.54 | 67.54 | -1.23% | - |