Symrise AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jan 21, 2026	71.90	72.66	71.64	72.66	72.66	1.62%	146
Jan 20, 2026	72.46	72.46	71.50	71.50	71.50	-1.65%	-
Jan 19, 2026	72.82	72.98	72.70	72.70	72.70	-0.93%	-
Jan 16, 2026	74.44	74.44	73.38	73.38	73.38	-1.32%	1
Jan 15, 2026	74.18	74.50	74.18	74.36	74.36	-0.61%	-
Jan 14, 2026	74.44	74.82	73.88	74.82	74.82	0.56%	-
Jan 13, 2026	74.84	75.08	73.80	74.40	74.40	5.35%	-
Jan 12, 2026	70.92	71.04	70.46	70.62	70.62	0.91%	-
Jan 9, 2026	69.18	69.98	69.18	69.98	69.98	0.98%	-
Jan 8, 2026	68.48	69.30	68.22	69.30	69.30	1.20%	-
Jan 7, 2026	69.00	69.02	68.48	68.48	68.48	0.38%	-
Jan 6, 2026	68.38	68.38	68.14	68.22	68.22	0.59%	-
Jan 5, 2026	68.40	68.40	66.92	67.82	67.82	-1.11%	-
Jan 2, 2026	68.92	68.92	68.34	68.58	68.58	-0.38%	-
Dec 30, 2025	68.68	68.90	68.68	68.84	68.84	0.29%	-
Dec 29, 2025	68.46	69.06	68.46	68.64	68.64	0.62%	-
Dec 23, 2025	68.66	68.92	68.22	68.22	68.22	-0.38%	-
Dec 22, 2025	68.36	68.48	67.90	68.48	68.48	0.09%	-
Dec 19, 2025	68.16	68.64	68.16	68.42	68.42	-0.35%	-
Dec 18, 2025	68.54	68.66	67.78	68.66	68.66	-	-
Dec 17, 2025	67.02	68.66	66.94	68.66	68.66	2.39%	-
Dec 16, 2025	66.78	67.74	66.78	67.06	67.06	0.33%	51
Dec 15, 2025	67.04	67.04	66.84	66.84	66.84	-0.06%	-
Dec 12, 2025	66.60	66.88	66.36	66.88	66.88	0.24%	90
Dec 11, 2025	67.38	67.54	65.24	66.72	66.72	-0.92%	-
Dec 10, 2025	67.34	67.34	67.14	67.34	67.34	-1.29%	-
Dec 9, 2025	66.92	68.22	66.92	68.22	68.22	1.85%	-
Dec 8, 2025	68.32	68.42	66.98	66.98	66.98	-3.35%	-
Dec 5, 2025	68.78	69.30	68.78	69.30	69.30	1.32%	-
Dec 4, 2025	68.28	69.14	68.28	68.40	68.40	0.12%	-
Dec 3, 2025	70.26	70.26	68.32	68.32	68.32	-0.99%	-
Dec 2, 2025	71.04	71.36	69.00	69.00	69.00	-3.25%	-
Dec 1, 2025	71.40	71.86	71.32	71.32	71.32	-0.22%	-
Nov 28, 2025	71.00	71.48	70.98	71.48	71.48	0.79%	10
Nov 27, 2025	70.96	71.22	70.76	70.92	70.92	-	-
Nov 26, 2025	70.10	71.04	70.10	70.92	70.92	1.05%	-
Nov 25, 2025	69.96	70.18	69.04	70.18	70.18	0.03%	-
Nov 24, 2025	70.84	70.94	70.16	70.16	70.16	-1.10%	-
Nov 21, 2025	68.88	70.94	68.88	70.94	70.94	3.14%	-
Nov 20, 2025	69.86	69.86	68.78	68.78	68.78	-1.60%	-
Nov 19, 2025	70.00	70.00	69.86	69.90	69.90	-0.23%	-