Symrise AG (VIE:SY1)
Austria · Delayed Price · Currency is EUR 68.32
-0.68 (-0.99%)
At close: Dec 3, 2025
Symrise AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 18, 2025 | 70.38 | 70.38 | 69.94 | 70.06 | 70.06 | -1.18% | 408 |
| Nov 17, 2025 | 72.26 | 72.26 | 70.90 | 70.90 | 70.90 | -1.66% | 1 |
| Nov 14, 2025 | 73.28 | 73.28 | 72.10 | 72.10 | 72.10 | -1.90% | - |
| 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% | - |