Symrise AG (VIE:SY1)
Austria · Delayed Price · Currency is EUR 79.54
-0.06 (-0.08%)
Last updated: Oct 21, 2025, 1:00 PM CET
Symrise AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 80.82 | 80.86 | 80.24 | 80.86 | 80.86 | 0.47% | - |
| Oct 21, 2025 | 79.92 | 80.48 | 79.54 | 80.48 | 80.48 | 1.11% | 10 |
| Oct 20, 2025 | 79.28 | 79.72 | 79.24 | 79.60 | 79.60 | -0.20% | - |
| Oct 17, 2025 | 78.76 | 79.76 | 78.32 | 79.76 | 79.76 | 1.61% | - |
| Oct 16, 2025 | 76.42 | 78.50 | 76.28 | 78.50 | 78.50 | 3.64% | 1 |
| Oct 15, 2025 | 76.34 | 76.34 | 75.52 | 75.74 | 75.74 | -0.08% | - |
| Oct 14, 2025 | 77.00 | 77.00 | 75.80 | 75.80 | 75.80 | -1.40% | - |
| Oct 13, 2025 | 76.82 | 76.88 | 76.58 | 76.88 | 76.88 | 0.95% | - |
| Oct 10, 2025 | 77.56 | 77.70 | 76.16 | 76.16 | 76.16 | -1.60% | 136 |
| Oct 9, 2025 | 77.36 | 77.98 | 77.16 | 77.40 | 77.40 | 0.31% | - |
| Oct 8, 2025 | 76.18 | 77.40 | 76.12 | 77.16 | 77.16 | 1.13% | 60 |
| Oct 7, 2025 | 74.98 | 76.30 | 74.98 | 76.30 | 76.30 | 1.98% | 105 |
| Oct 6, 2025 | 75.68 | 75.68 | 74.82 | 74.82 | 74.82 | -0.19% | 136 |
| Oct 3, 2025 | 74.86 | 74.96 | 74.22 | 74.96 | 74.96 | 0.46% | - |
| Oct 2, 2025 | 75.18 | 75.18 | 74.62 | 74.62 | 74.62 | 0.11% | - |
| Oct 1, 2025 | 74.08 | 74.56 | 74.08 | 74.54 | 74.54 | 0.89% | - |
| Sep 30, 2025 | 72.68 | 74.10 | 72.68 | 73.88 | 73.88 | 0.11% | - |
| Sep 29, 2025 | 72.94 | 74.16 | 72.94 | 73.80 | 73.80 | 1.43% | - |
| Sep 26, 2025 | 73.42 | 73.42 | 72.76 | 72.76 | 72.76 | -1.01% | - |
| Sep 25, 2025 | 74.38 | 74.38 | 73.50 | 73.50 | 73.50 | -1.02% | - |
| Sep 24, 2025 | 75.00 | 75.60 | 74.08 | 74.26 | 74.26 | -2.13% | - |
| Sep 23, 2025 | 75.76 | 76.32 | 75.76 | 75.88 | 75.88 | 0.53% | - |
| Sep 22, 2025 | 75.90 | 76.34 | 75.48 | 75.48 | 75.48 | -0.61% | - |
| Sep 19, 2025 | 77.40 | 77.52 | 75.94 | 75.94 | 75.94 | -2.69% | - |
| Sep 18, 2025 | 77.64 | 78.04 | 77.64 | 78.04 | 78.04 | 0.98% | - |
| Sep 17, 2025 | 77.12 | 77.28 | 76.38 | 77.28 | 77.28 | -0.85% | - |
| Sep 16, 2025 | 78.78 | 78.78 | 77.86 | 77.94 | 77.94 | -1.81% | - |
| Sep 15, 2025 | 80.22 | 80.22 | 79.38 | 79.38 | 79.38 | -1.17% | - |
| Sep 12, 2025 | 81.72 | 81.72 | 80.06 | 80.32 | 80.32 | -1.03% | - |
| Sep 11, 2025 | 81.48 | 81.48 | 79.66 | 81.16 | 81.16 | 0.17% | - |
| Sep 10, 2025 | 82.58 | 82.58 | 81.02 | 81.02 | 81.02 | -1.89% | - |
| Sep 9, 2025 | 83.56 | 83.56 | 82.58 | 82.58 | 82.58 | -0.34% | - |
| Sep 8, 2025 | 82.24 | 82.86 | 81.96 | 82.86 | 82.86 | 0.70% | - |
| Sep 5, 2025 | 81.42 | 82.28 | 81.42 | 82.28 | 82.28 | 1.16% | - |
| Sep 4, 2025 | 83.78 | 83.92 | 81.34 | 81.34 | 81.34 | -2.47% | - |
| Sep 3, 2025 | 83.80 | 83.80 | 83.30 | 83.40 | 83.40 | 0.51% | - |
| Sep 2, 2025 | 82.58 | 83.36 | 82.58 | 82.98 | 82.98 | 0.22% | - |
| Sep 1, 2025 | 82.90 | 83.08 | 82.80 | 82.80 | 82.80 | -0.02% | - |
| Aug 29, 2025 | 82.88 | 82.88 | 82.40 | 82.82 | 82.82 | 0.29% | - |
| Aug 28, 2025 | 83.34 | 83.34 | 82.58 | 82.58 | 82.58 | 0.22% | - |
| Aug 27, 2025 | 81.58 | 82.44 | 81.58 | 82.40 | 82.40 | 0.39% | - |
| Aug 26, 2025 | 82.98 | 82.98 | 82.08 | 82.08 | 82.08 | -1.65% | - |
| Aug 25, 2025 | 83.94 | 84.08 | 83.46 | 83.46 | 83.46 | -0.60% | - |
| Aug 22, 2025 | 83.56 | 83.96 | 83.38 | 83.96 | 83.96 | 0.79% | - |
| Aug 21, 2025 | 83.54 | 83.54 | 82.94 | 83.30 | 83.30 | -1.12% | - |
| Aug 20, 2025 | 82.56 | 84.24 | 82.56 | 84.24 | 84.24 | 1.49% | - |
| Aug 19, 2025 | 80.80 | 83.00 | 80.80 | 83.00 | 83.00 | 3.11% | - |
| Aug 18, 2025 | 79.94 | 80.50 | 79.94 | 80.50 | 80.50 | 0.85% | - |
| Aug 15, 2025 | 80.04 | 80.04 | 79.78 | 79.82 | 79.82 | 0.40% | - |
| Aug 14, 2025 | 79.18 | 79.50 | 79.04 | 79.50 | 79.50 | 0.61% | - |