DSM-Firmenich AG (VIE:DSFI)
Austria · Delayed Price · Currency is EUR 69.50
+0.48 (0.70%)
Last updated: Dec 23, 2025, 8:55 AM CET
DSM-Firmenich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 69.46 | 69.70 | 69.36 | 69.50 | 69.50 | 0.70% | - |
| Dec 22, 2025 | 69.10 | 69.10 | 68.46 | 69.02 | 69.02 | 0.17% | - |
| Dec 19, 2025 | 69.22 | 69.22 | 68.70 | 68.90 | 68.90 | 0.15% | - |
| Dec 18, 2025 | 68.88 | 68.88 | 68.64 | 68.80 | 68.80 | 1.12% | - |
| Dec 17, 2025 | 68.14 | 68.14 | 67.82 | 68.04 | 68.04 | -0.76% | - |
| Dec 16, 2025 | 67.30 | 69.16 | 67.30 | 68.56 | 68.56 | 1.36% | - |
| Dec 15, 2025 | 68.04 | 68.04 | 67.64 | 67.64 | 67.64 | -1.02% | - |
| Dec 12, 2025 | 67.84 | 68.42 | 67.84 | 68.34 | 68.34 | 1.94% | - |
| Dec 11, 2025 | 68.10 | 68.74 | 66.18 | 67.04 | 67.04 | -1.44% | 560 |
| Dec 10, 2025 | 67.82 | 68.02 | 67.70 | 68.02 | 68.02 | 1.49% | - |
| Dec 9, 2025 | 66.26 | 67.08 | 66.26 | 67.02 | 67.02 | -0.45% | - |
| Dec 8, 2025 | 67.66 | 67.78 | 67.32 | 67.32 | 67.32 | -1.89% | - |
| Dec 5, 2025 | 68.22 | 69.06 | 68.22 | 68.62 | 68.62 | 0.73% | - |
| Dec 4, 2025 | 68.14 | 68.20 | 67.86 | 68.12 | 68.12 | -0.35% | - |
| Dec 3, 2025 | 68.72 | 68.72 | 68.36 | 68.36 | 68.36 | -1.67% | - |
| Dec 2, 2025 | 69.96 | 70.18 | 69.52 | 69.52 | 69.52 | -0.80% | - |
| Dec 1, 2025 | 70.48 | 70.76 | 70.08 | 70.08 | 70.08 | -0.93% | - |
| Nov 28, 2025 | 70.72 | 70.76 | 70.72 | 70.74 | 70.74 | -0.25% | - |
| Nov 27, 2025 | 70.64 | 70.96 | 70.64 | 70.92 | 70.92 | 0.03% | - |
| Nov 26, 2025 | 71.46 | 71.46 | 70.90 | 70.90 | 70.90 | -0.11% | - |
| Nov 25, 2025 | 71.20 | 71.20 | 70.66 | 70.98 | 70.98 | -0.64% | - |
| Nov 24, 2025 | 71.64 | 71.64 | 71.34 | 71.44 | 71.44 | 1.36% | - |
| Nov 21, 2025 | 69.90 | 70.94 | 69.90 | 70.48 | 70.48 | 1.18% | - |
| Nov 20, 2025 | 69.58 | 69.66 | 69.28 | 69.66 | 69.66 | -0.40% | - |
| Nov 19, 2025 | 70.02 | 70.02 | 69.94 | 69.94 | 69.94 | - | - |
| Nov 18, 2025 | 70.34 | 70.54 | 69.94 | 69.94 | 69.94 | -1.69% | 279 |
| Nov 17, 2025 | 71.94 | 71.94 | 71.14 | 71.14 | 71.14 | -1.33% | - |
| Nov 14, 2025 | 72.90 | 72.90 | 72.10 | 72.10 | 72.10 | -0.85% | - |
| Nov 13, 2025 | 73.78 | 73.78 | 72.72 | 72.72 | 72.72 | -1.86% | - |
| Nov 12, 2025 | 72.44 | 74.10 | 72.44 | 74.10 | 74.10 | 3.15% | - |
| Nov 11, 2025 | 70.34 | 71.84 | 70.34 | 71.84 | 71.84 | 1.87% | - |
| Nov 10, 2025 | 70.78 | 70.84 | 70.52 | 70.52 | 70.52 | 0.54% | - |
| Nov 7, 2025 | 70.46 | 70.46 | 69.74 | 70.14 | 70.14 | -0.90% | - |
| Nov 6, 2025 | 70.52 | 70.78 | 70.52 | 70.78 | 70.78 | 0.63% | - |
| Nov 5, 2025 | 69.30 | 70.34 | 69.30 | 70.34 | 70.34 | 0.74% | - |
| Nov 4, 2025 | 68.80 | 69.84 | 68.80 | 69.82 | 69.82 | 0.58% | - |
| Nov 3, 2025 | 69.96 | 70.16 | 69.42 | 69.42 | 69.42 | -2.47% | - |
| Oct 31, 2025 | 71.74 | 71.74 | 71.18 | 71.18 | 71.18 | -1.55% | - |
| Oct 30, 2025 | 74.64 | 74.64 | 70.50 | 72.30 | 72.30 | -1.66% | - |
| Oct 29, 2025 | 74.30 | 74.30 | 73.52 | 73.52 | 73.52 | -1.10% | - |
| Oct 28, 2025 | 74.04 | 74.34 | 73.66 | 74.34 | 74.34 | -1.69% | - |
| Oct 27, 2025 | 75.96 | 75.96 | 75.52 | 75.62 | 75.62 | -0.32% | - |
| Oct 24, 2025 | 75.66 | 75.86 | 75.32 | 75.86 | 75.86 | 0.77% | - |
| Oct 23, 2025 | 75.64 | 75.64 | 75.18 | 75.28 | 75.28 | -0.37% | - |
| Oct 22, 2025 | 75.46 | 75.56 | 75.46 | 75.56 | 75.56 | 0.08% | - |
| Oct 21, 2025 | 75.84 | 75.84 | 75.34 | 75.50 | 75.50 | -0.19% | - |
| 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% | - |