Symrise AG (VIE:SY1)
Austria · Delayed Price · Currency is EUR 72.10
-1.40 (-1.90%)
At close: Nov 14, 2025
Symrise AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 73.96 | 74.12 | 73.18 | 73.50 | 73.50 | -0.38% | - |
| Nov 12, 2025 | 72.38 | 73.78 | 72.38 | 73.78 | 73.78 | 2.05% | - |
| Nov 11, 2025 | 71.80 | 72.30 | 71.14 | 72.30 | 72.30 | 1.09% | - |
| Nov 10, 2025 | 72.38 | 72.38 | 71.52 | 71.52 | 71.52 | -1.16% | - |
| Nov 7, 2025 | 72.28 | 72.36 | 71.78 | 72.36 | 72.36 | 0.81% | - |
| Nov 6, 2025 | 73.00 | 73.00 | 71.78 | 71.78 | 71.78 | -0.99% | - |
| Nov 5, 2025 | 71.22 | 72.50 | 71.22 | 72.50 | 72.50 | 1.54% | - |
| Nov 4, 2025 | 70.70 | 71.54 | 70.70 | 71.40 | 71.40 | -0.20% | - |
| Nov 3, 2025 | 71.40 | 71.60 | 71.22 | 71.54 | 71.54 | -0.69% | - |
| Oct 31, 2025 | 73.58 | 73.58 | 72.04 | 72.04 | 72.04 | -1.88% | - |
| Oct 30, 2025 | 74.64 | 74.64 | 72.44 | 73.42 | 73.42 | -1.77% | - |
| Oct 29, 2025 | 76.10 | 76.10 | 74.74 | 74.74 | 74.74 | -2.68% | - |
| Oct 28, 2025 | 75.54 | 77.20 | 75.54 | 76.80 | 76.80 | -4.22% | - |
| Oct 27, 2025 | 81.70 | 81.70 | 80.18 | 80.18 | 80.18 | -2.00% | - |
| Oct 24, 2025 | 81.56 | 81.84 | 81.18 | 81.82 | 81.82 | 0.86% | - |
| Oct 23, 2025 | 81.10 | 81.12 | 80.62 | 81.12 | 81.12 | 0.32% | - |
| 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% | - |