Symrise AG (VIE:SY1)
Austria · Delayed Price · Currency is EUR 77.36
+0.02 (0.03%)
Last updated: Jun 3, 2026, 9:05 AM CET
VIE:SY1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 77.28 | 77.72 | 77.26 | 77.34 | 77.34 | 0.21% | - |
| Jun 1, 2026 | 78.46 | 78.58 | 77.18 | 77.18 | 77.18 | -2.89% | 50 |
| May 29, 2026 | 81.18 | 81.18 | 79.48 | 79.48 | 79.48 | -2.41% | 80 |
| May 28, 2026 | 81.74 | 81.74 | 81.14 | 81.44 | 81.44 | -0.66% | - |
| May 27, 2026 | 80.38 | 82.26 | 80.38 | 81.98 | 81.98 | 3.30% | 150 |
| May 26, 2026 | 79.60 | 79.60 | 78.96 | 79.36 | 79.36 | -0.45% | - |
| May 25, 2026 | 79.56 | 79.98 | 79.56 | 79.72 | 79.72 | -0.23% | - |
| May 22, 2026 | 78.58 | 79.90 | 78.58 | 79.90 | 79.90 | 3.12% | - |
| May 21, 2026 | 75.68 | 77.48 | 75.68 | 77.48 | 77.48 | 2.27% | - |
| May 20, 2026 | 75.80 | 75.80 | 75.10 | 75.76 | 75.76 | -0.53% | - |
| May 19, 2026 | 75.36 | 76.16 | 75.18 | 76.16 | 76.16 | 0.77% | - |
| May 18, 2026 | 73.70 | 75.58 | 73.28 | 75.58 | 75.58 | 2.41% | - |
| May 15, 2026 | 74.76 | 74.76 | 73.74 | 73.80 | 73.80 | -0.19% | - |
| May 14, 2026 | 74.32 | 74.32 | 73.94 | 73.94 | 73.94 | 0.16% | - |
| May 13, 2026 | 74.08 | 74.08 | 73.56 | 73.82 | 73.82 | -0.05% | - |
| May 12, 2026 | 72.98 | 74.16 | 72.98 | 73.86 | 73.86 | 1.43% | - |
| May 11, 2026 | 72.78 | 73.82 | 72.78 | 72.82 | 72.82 | -0.22% | - |
| May 8, 2026 | 73.44 | 73.44 | 72.30 | 72.98 | 72.98 | -1.38% | 7 |
| May 7, 2026 | 74.68 | 74.68 | 73.48 | 74.00 | 74.00 | -1.06% | - |
| May 6, 2026 | 76.00 | 76.04 | 75.18 | 76.04 | 74.79 | 1.44% | - |
| May 5, 2026 | 74.86 | 74.96 | 73.72 | 74.96 | 73.73 | 1.05% | - |
| May 4, 2026 | 76.02 | 76.02 | 74.18 | 74.18 | 72.96 | -1.28% | - |
| Apr 30, 2026 | 74.52 | 75.14 | 73.84 | 75.14 | 73.90 | -0.37% | - |
| Apr 29, 2026 | 75.76 | 77.90 | 75.42 | 75.42 | 74.18 | 2.39% | 270 |
| Apr 28, 2026 | 73.50 | 74.28 | 73.50 | 73.66 | 72.45 | -0.41% | - |
| Apr 27, 2026 | 73.90 | 74.08 | 73.88 | 73.96 | 72.74 | -0.16% | - |
| Apr 24, 2026 | 74.46 | 74.46 | 73.94 | 74.08 | 72.86 | -0.08% | - |
| Apr 23, 2026 | 75.10 | 75.10 | 74.04 | 74.14 | 72.92 | -1.36% | - |
| Apr 22, 2026 | 75.96 | 76.12 | 75.00 | 75.16 | 73.92 | -1.44% | - |
| Apr 21, 2026 | 77.40 | 77.40 | 76.26 | 76.26 | 75.01 | -0.52% | - |
| Apr 20, 2026 | 76.34 | 76.84 | 76.30 | 76.66 | 75.40 | -0.57% | - |
| Apr 17, 2026 | 75.40 | 77.10 | 75.40 | 77.10 | 75.83 | 2.20% | - |
| Apr 16, 2026 | 74.72 | 75.46 | 74.72 | 75.44 | 74.20 | 1.29% | - |
| Apr 15, 2026 | 74.18 | 74.48 | 74.12 | 74.48 | 73.26 | 0.92% | - |
| Apr 14, 2026 | 73.52 | 73.80 | 72.94 | 73.80 | 72.59 | 2.13% | - |
| Apr 13, 2026 | 72.56 | 72.68 | 72.18 | 72.26 | 71.07 | -1.66% | - |
| Apr 10, 2026 | 72.82 | 73.48 | 72.82 | 73.48 | 72.27 | 1.83% | - |
| Apr 9, 2026 | 73.80 | 73.80 | 72.16 | 72.16 | 70.97 | -2.33% | - |
| Apr 8, 2026 | 74.70 | 74.70 | 73.72 | 73.88 | 72.67 | 1.23% | - |
| Apr 7, 2026 | 74.74 | 74.74 | 72.98 | 72.98 | 71.78 | -1.99% | - |
| Apr 2, 2026 | 74.12 | 74.46 | 74.12 | 74.46 | 73.24 | 0.13% | - |
| Apr 1, 2026 | 74.06 | 74.36 | 73.46 | 74.36 | 73.14 | 1.53% | - |
| Mar 31, 2026 | 74.14 | 74.30 | 73.24 | 73.24 | 72.04 | -1.40% | - |
| Mar 30, 2026 | 72.44 | 74.28 | 72.44 | 74.28 | 73.06 | 1.98% | - |
| Mar 27, 2026 | 71.30 | 72.84 | 71.30 | 72.84 | 71.64 | 2.45% | - |
| Mar 26, 2026 | 70.64 | 71.42 | 70.64 | 71.10 | 69.93 | 0.48% | - |
| Mar 25, 2026 | 70.86 | 71.08 | 70.50 | 70.76 | 69.60 | 1.70% | - |
| Mar 24, 2026 | 70.56 | 70.56 | 69.58 | 69.58 | 68.44 | -0.69% | - |
| Mar 23, 2026 | 68.48 | 71.02 | 68.48 | 70.06 | 68.91 | 1.16% | - |
| Mar 20, 2026 | 69.76 | 69.76 | 69.06 | 69.26 | 68.12 | -1.23% | - |