Symrise AG (VIE:SY1)
Austria · Delayed Price · Currency is EUR 80.58
-0.58 (-0.71%)
Last updated: Sep 12, 2025, 3:30 PM CET
Symrise AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 81.72 | 81.72 | 80.06 | 80.32 | - | -1.03% | - |
| Sep 11, 2025 | 81.48 | 81.48 | 79.66 | 81.16 | - | 0.17% | - |
| Sep 10, 2025 | 82.58 | 82.58 | 81.02 | 81.02 | - | -1.89% | - |
| Sep 9, 2025 | 83.56 | 83.56 | 82.58 | 82.58 | - | -0.34% | - |
| Sep 8, 2025 | 82.24 | 82.86 | 81.96 | 82.86 | - | 0.70% | - |
| Sep 5, 2025 | 81.42 | 82.28 | 81.42 | 82.28 | - | 1.16% | - |
| Sep 4, 2025 | 83.78 | 83.92 | 81.34 | 81.34 | - | -2.47% | - |
| Sep 3, 2025 | 83.80 | 83.80 | 83.30 | 83.40 | - | 0.51% | - |
| Sep 2, 2025 | 82.58 | 83.36 | 82.58 | 82.98 | - | 0.22% | - |
| Sep 1, 2025 | 82.90 | 83.08 | 82.80 | 82.80 | - | -0.02% | - |
| Aug 29, 2025 | 82.88 | 82.88 | 82.40 | 82.82 | - | 0.29% | - |
| Aug 28, 2025 | 83.34 | 83.34 | 82.58 | 82.58 | - | 0.22% | - |
| Aug 27, 2025 | 81.58 | 82.44 | 81.58 | 82.40 | - | 0.39% | - |
| Aug 26, 2025 | 82.98 | 82.98 | 82.08 | 82.08 | - | -1.65% | - |
| Aug 25, 2025 | 83.94 | 84.08 | 83.46 | 83.46 | - | -0.60% | - |
| Aug 22, 2025 | 83.56 | 83.96 | 83.38 | 83.96 | - | 0.79% | - |
| Aug 21, 2025 | 83.54 | 83.54 | 82.94 | 83.30 | - | -1.12% | - |
| Aug 20, 2025 | 82.56 | 84.24 | 82.56 | 84.24 | - | 1.49% | - |
| Aug 19, 2025 | 80.80 | 83.00 | 80.80 | 83.00 | - | 3.11% | - |
| Aug 18, 2025 | 79.94 | 80.50 | 79.94 | 80.50 | - | 0.85% | - |
| Aug 15, 2025 | 80.04 | 80.04 | 79.78 | 79.82 | - | 0.40% | - |
| Aug 14, 2025 | 79.18 | 79.50 | 79.04 | 79.50 | - | 0.61% | - |
| Aug 13, 2025 | 78.98 | 79.02 | 78.40 | 79.02 | - | 0.43% | - |
| Aug 12, 2025 | 79.44 | 79.44 | 78.26 | 78.68 | - | -0.53% | - |
| Aug 11, 2025 | 80.32 | 80.32 | 79.10 | 79.10 | - | -0.53% | - |
| Aug 8, 2025 | 80.30 | 80.30 | 79.48 | 79.52 | - | -0.80% | - |
| Aug 7, 2025 | 80.38 | 80.48 | 80.16 | 80.16 | - | 0.75% | - |
| Aug 6, 2025 | 80.38 | 80.76 | 79.56 | 79.56 | - | -1.36% | - |
| Aug 5, 2025 | 80.92 | 80.92 | 80.60 | 80.66 | - | -0.05% | - |
| Aug 4, 2025 | 79.20 | 80.70 | 79.20 | 80.70 | - | 3.38% | 100 |
| Aug 1, 2025 | 79.00 | 79.00 | 78.06 | 78.06 | - | -1.76% | - |
| Jul 31, 2025 | 80.36 | 80.60 | 79.46 | 79.46 | - | -1.83% | - |
| Jul 30, 2025 | 81.90 | 81.90 | 80.94 | 80.94 | - | -5.88% | - |
| Jul 29, 2025 | 86.96 | 86.96 | 86.00 | 86.00 | - | -0.88% | - |
| Jul 28, 2025 | 88.18 | 88.18 | 86.76 | 86.76 | - | -0.96% | - |
| Jul 25, 2025 | 87.72 | 88.10 | 87.36 | 87.60 | - | -0.88% | - |
| Jul 24, 2025 | 90.20 | 90.20 | 88.30 | 88.38 | - | -0.52% | - |
| Jul 23, 2025 | 88.60 | 88.86 | 88.48 | 88.84 | - | 1.21% | - |
| Jul 22, 2025 | 88.82 | 88.82 | 86.90 | 87.78 | - | -1.33% | - |
| Jul 21, 2025 | 90.12 | 90.12 | 88.96 | 88.96 | - | -0.74% | - |
| Jul 18, 2025 | 89.82 | 89.82 | 89.58 | 89.62 | - | 0.18% | - |
| Jul 17, 2025 | 89.30 | 89.64 | 89.30 | 89.46 | - | 0.36% | - |
| Jul 16, 2025 | 89.60 | 89.74 | 89.14 | 89.14 | - | 0.02% | - |
| Jul 15, 2025 | 89.16 | 89.62 | 89.12 | 89.12 | - | -0.09% | - |
| Jul 14, 2025 | 89.34 | 89.40 | 89.14 | 89.20 | - | -0.78% | - |
| Jul 11, 2025 | 90.60 | 90.60 | 89.82 | 89.90 | - | -1.40% | - |
| Jul 10, 2025 | 91.32 | 91.42 | 91.00 | 91.18 | - | 0.48% | - |
| Jul 9, 2025 | 90.78 | 91.58 | 90.74 | 90.74 | - | -0.18% | - |
| Jul 8, 2025 | 90.82 | 90.90 | 89.78 | 90.90 | - | 0.09% | - |
| Jul 7, 2025 | 90.94 | 91.16 | 90.82 | 90.82 | - | -0.35% | - |