Symrise AG (VIE:SY1)
Austria · Delayed Price · Currency is EUR 73.66
+0.42 (0.57%)
Last updated: Apr 1, 2026, 1:00 PM CET
VIE:SY1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 74.06 | 74.06 | 73.46 | 73.66 | - | 0.57% | - |
| Mar 31, 2026 | 74.14 | 74.30 | 73.24 | 73.24 | 73.24 | -1.40% | - |
| Mar 30, 2026 | 72.44 | 74.28 | 72.44 | 74.28 | 74.28 | 1.98% | - |
| Mar 27, 2026 | 71.30 | 72.84 | 71.30 | 72.84 | 72.84 | 2.45% | - |
| Mar 26, 2026 | 70.64 | 71.42 | 70.64 | 71.10 | 71.10 | 0.48% | - |
| Mar 25, 2026 | 70.86 | 71.08 | 70.50 | 70.76 | 70.76 | 1.70% | - |
| Mar 24, 2026 | 70.56 | 70.56 | 69.58 | 69.58 | 69.58 | -0.69% | - |
| Mar 23, 2026 | 68.48 | 71.02 | 68.48 | 70.06 | 70.06 | 1.16% | - |
| Mar 20, 2026 | 69.76 | 69.76 | 69.06 | 69.26 | 69.26 | -1.23% | - |
| Mar 19, 2026 | 71.46 | 71.46 | 70.12 | 70.12 | 70.12 | -2.99% | - |
| Mar 18, 2026 | 74.14 | 74.14 | 72.16 | 72.28 | 72.28 | -2.22% | - |
| Mar 17, 2026 | 73.66 | 73.92 | 73.62 | 73.92 | 73.92 | 0.22% | - |
| Mar 16, 2026 | 73.06 | 74.16 | 73.06 | 73.76 | 73.76 | -0.05% | 1 |
| Mar 13, 2026 | 72.98 | 73.80 | 72.84 | 73.80 | 73.80 | 0.99% | - |
| Mar 12, 2026 | 70.18 | 73.08 | 70.18 | 73.08 | 73.08 | 4.01% | - |
| Mar 11, 2026 | 71.28 | 71.28 | 70.26 | 70.26 | 70.26 | -1.71% | - |
| Mar 10, 2026 | 71.78 | 71.80 | 71.30 | 71.48 | 71.48 | -0.33% | 28 |
| Mar 9, 2026 | 70.76 | 72.12 | 70.76 | 71.72 | 71.72 | -0.08% | - |
| Mar 6, 2026 | 72.40 | 73.02 | 71.76 | 71.78 | 71.78 | -1.21% | - |
| Mar 5, 2026 | 70.98 | 72.72 | 70.98 | 72.66 | 72.66 | 2.57% | - |
| Mar 4, 2026 | 71.84 | 72.82 | 70.08 | 70.84 | 70.84 | -2.24% | 2,920 |
| Mar 3, 2026 | 74.54 | 74.54 | 72.46 | 72.46 | 72.46 | -5.03% | - |
| Mar 2, 2026 | 75.22 | 76.88 | 75.22 | 76.30 | 76.30 | -2.23% | 1,314 |
| Feb 27, 2026 | 76.66 | 78.04 | 76.42 | 78.04 | 78.04 | 2.01% | - |
| Feb 26, 2026 | 76.02 | 76.56 | 75.62 | 76.50 | 76.50 | -0.08% | - |
| Feb 25, 2026 | 76.96 | 77.66 | 76.56 | 76.56 | 76.56 | -2.00% | - |
| Feb 24, 2026 | 76.58 | 78.54 | 76.58 | 78.12 | 78.12 | 3.06% | - |
| Feb 23, 2026 | 75.46 | 75.80 | 75.00 | 75.80 | 75.80 | 0.29% | - |
| Feb 20, 2026 | 75.28 | 75.58 | 75.14 | 75.58 | 75.58 | 0.91% | - |
| Feb 19, 2026 | 75.98 | 75.98 | 74.60 | 74.90 | 74.90 | 0.75% | - |
| Feb 18, 2026 | 74.60 | 74.90 | 73.94 | 74.34 | 74.34 | -1.04% | - |
| Feb 17, 2026 | 75.76 | 76.26 | 75.12 | 75.12 | 75.12 | 0.21% | - |
| Feb 16, 2026 | 75.06 | 75.80 | 74.96 | 74.96 | 74.96 | -1.68% | 1 |
| Feb 13, 2026 | 75.84 | 77.12 | 75.32 | 76.24 | 76.24 | 0.58% | 60 |
| Feb 12, 2026 | 74.70 | 75.80 | 73.74 | 75.80 | 75.80 | -0.68% | 50 |
| Feb 11, 2026 | 76.72 | 77.10 | 75.38 | 76.32 | 76.32 | -0.68% | - |
| Feb 10, 2026 | 74.76 | 76.84 | 74.76 | 76.84 | 76.84 | 5.96% | - |
| Feb 9, 2026 | 71.68 | 72.52 | 71.68 | 72.52 | 72.52 | -0.49% | 584 |
| Feb 6, 2026 | 73.64 | 73.78 | 72.88 | 72.88 | 72.88 | -0.46% | - |
| Feb 5, 2026 | 73.14 | 73.46 | 72.80 | 73.22 | 73.22 | -0.62% | 438 |
| Feb 4, 2026 | 70.60 | 73.68 | 70.60 | 73.68 | 73.68 | 5.89% | - |
| Feb 3, 2026 | 69.42 | 69.58 | 68.88 | 69.58 | 69.58 | -0.94% | - |
| Feb 2, 2026 | 71.52 | 71.52 | 70.24 | 70.24 | 70.24 | -1.15% | - |
| Jan 30, 2026 | 71.16 | 71.20 | 71.00 | 71.06 | 71.06 | 0.06% | - |
| Jan 29, 2026 | 71.40 | 71.50 | 70.26 | 71.02 | 71.02 | -1.36% | 50 |
| Jan 28, 2026 | 72.08 | 72.92 | 71.98 | 72.00 | 72.00 | -1.37% | - |
| Jan 27, 2026 | 73.26 | 73.78 | 73.00 | 73.00 | 73.00 | -0.57% | - |
| Jan 26, 2026 | 72.56 | 73.42 | 72.44 | 73.42 | 73.42 | 1.52% | - |
| Jan 23, 2026 | 72.90 | 72.90 | 72.30 | 72.32 | 72.32 | -1.12% | - |
| Jan 22, 2026 | 73.52 | 73.52 | 72.88 | 73.14 | 73.14 | 0.66% | - |