DSM-Firmenich AG (AMS:DSFIR)
Netherlands
· Delayed Price · Currency is EUR 57.30
-1.08 (-1.85%)
Mar 6, 2026, 4:20 PM CET
DSM-Firmenich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 58.60 | 58.60 | 57.68 | 57.86 | - | -0.89% | 125,759 |
| Mar 5, 2026 | 57.68 | 59.20 | 57.60 | 58.38 | 58.38 | 1.53% | 759,261 |
| Mar 4, 2026 | 58.26 | 58.54 | 56.58 | 57.50 | 57.50 | -0.86% | 976,650 |
| Mar 3, 2026 | 59.08 | 59.46 | 57.66 | 58.00 | 58.00 | -3.14% | 1,008,679 |
| Mar 2, 2026 | 59.26 | 59.88 | 58.60 | 59.88 | 59.88 | -0.93% | 1,029,834 |
| Feb 27, 2026 | 60.36 | 60.86 | 59.76 | 60.44 | 60.44 | 0.47% | 2,161,526 |
| Feb 26, 2026 | 59.04 | 60.68 | 58.70 | 60.16 | 60.16 | 1.59% | 761,445 |
| Feb 25, 2026 | 60.32 | 60.38 | 58.96 | 59.22 | 59.22 | -1.95% | 913,126 |
| Feb 24, 2026 | 60.84 | 62.06 | 60.40 | 60.40 | 60.40 | -0.10% | 888,819 |
| Feb 23, 2026 | 61.26 | 61.28 | 60.22 | 60.46 | 60.46 | -1.11% | 578,359 |
| Feb 20, 2026 | 61.00 | 61.32 | 60.22 | 61.14 | 61.14 | 0.76% | 764,237 |
| Feb 19, 2026 | 60.90 | 61.82 | 60.46 | 60.68 | 60.68 | 0.23% | 942,536 |
| Feb 18, 2026 | 59.98 | 60.54 | 59.32 | 60.54 | 60.54 | 0.56% | 1,310,988 |
| Feb 17, 2026 | 61.44 | 62.54 | 60.20 | 60.20 | 60.20 | -2.05% | 840,117 |
| Feb 16, 2026 | 62.10 | 62.74 | 60.68 | 61.46 | 61.46 | -2.16% | 1,058,437 |
| Feb 13, 2026 | 62.98 | 65.10 | 62.62 | 62.82 | 62.82 | -0.66% | 1,210,136 |
| Feb 12, 2026 | 69.00 | 69.08 | 61.96 | 63.24 | 63.24 | -8.45% | 2,509,160 |
| Feb 11, 2026 | 70.28 | 70.38 | 68.80 | 69.08 | 69.08 | -2.01% | 906,011 |
| Feb 10, 2026 | 67.50 | 70.50 | 67.50 | 70.50 | 70.50 | 5.51% | 1,071,320 |
| Feb 9, 2026 | 71.70 | 71.70 | 66.12 | 66.82 | 66.82 | -5.25% | 1,477,871 |
| Feb 6, 2026 | 69.48 | 70.72 | 68.84 | 70.52 | 70.52 | 1.00% | 966,839 |
| Feb 5, 2026 | 69.06 | 69.86 | 68.14 | 69.82 | 69.82 | 1.34% | 716,286 |
| Feb 4, 2026 | 67.00 | 69.34 | 66.96 | 68.90 | 68.90 | 3.24% | 831,326 |
| Feb 3, 2026 | 67.10 | 67.40 | 65.78 | 66.74 | 66.74 | -0.15% | 604,430 |
| Feb 2, 2026 | 66.50 | 67.00 | 65.88 | 66.84 | 66.84 | 0.97% | 679,435 |
| Jan 30, 2026 | 65.78 | 66.42 | 65.64 | 66.20 | 66.20 | 0.21% | 518,464 |
| Jan 29, 2026 | 66.26 | 66.70 | 64.58 | 66.06 | 66.06 | 1.51% | 924,346 |
| Jan 28, 2026 | 65.00 | 65.50 | 64.59 | 65.08 | 65.08 | -0.06% | 451,258 |
| Jan 27, 2026 | 66.82 | 66.84 | 65.12 | 65.12 | 65.12 | -2.34% | 485,347 |
| Jan 26, 2026 | 65.76 | 67.20 | 65.46 | 66.68 | 66.68 | 1.58% | 473,814 |
| Jan 23, 2026 | 65.46 | 65.64 | 65.00 | 65.64 | 65.64 | -0.24% | 438,085 |
| Jan 22, 2026 | 65.90 | 66.32 | 65.00 | 65.80 | 65.80 | 0.89% | 639,169 |
| Jan 21, 2026 | 65.50 | 66.26 | 63.72 | 65.22 | 65.22 | -0.76% | 816,370 |
| Jan 20, 2026 | 65.00 | 65.94 | 64.96 | 65.72 | 65.72 | 1.01% | 901,763 |
| Jan 19, 2026 | 66.00 | 66.22 | 64.70 | 65.06 | 65.06 | -2.31% | 690,837 |
| Jan 16, 2026 | 68.28 | 68.34 | 66.60 | 66.60 | 66.60 | -2.46% | 916,136 |
| Jan 15, 2026 | 67.44 | 68.32 | 67.28 | 68.28 | 68.28 | 1.07% | 692,978 |
| Jan 14, 2026 | 67.14 | 67.56 | 66.02 | 67.56 | 67.56 | 0.99% | 616,883 |
| Jan 13, 2026 | 68.20 | 68.78 | 66.90 | 66.90 | 66.90 | -1.68% | 762,957 |
| Jan 12, 2026 | 68.62 | 68.98 | 67.50 | 68.04 | 68.04 | 0.35% | 642,467 |
| Jan 9, 2026 | 66.60 | 67.98 | 66.60 | 67.80 | 67.80 | 1.80% | 900,594 |
| Jan 8, 2026 | 68.18 | 68.40 | 66.04 | 66.60 | 66.60 | -2.72% | 1,290,757 |
| Jan 7, 2026 | 69.06 | 69.70 | 66.96 | 68.46 | 68.46 | 0.06% | 1,340,279 |
| Jan 6, 2026 | 68.34 | 68.66 | 67.00 | 68.42 | 68.42 | -0.67% | 1,532,898 |
| Jan 5, 2026 | 68.90 | 69.90 | 68.26 | 68.88 | 68.88 | 0.06% | 855,450 |
| Jan 2, 2026 | 68.94 | 69.00 | 68.26 | 68.84 | 68.84 | 0.12% | 591,308 |
| Dec 31, 2025 | 68.52 | 68.76 | 68.18 | 68.76 | 68.76 | 0.20% | 198,902 |
| Dec 30, 2025 | 68.74 | 68.82 | 68.36 | 68.62 | 68.62 | -0.58% | 363,244 |
| Dec 29, 2025 | 68.78 | 69.66 | 68.72 | 69.02 | 69.02 | 0.41% | 582,735 |
| Dec 24, 2025 | 69.50 | 69.52 | 68.72 | 68.74 | 68.74 | -0.66% | 98,527 |
| Dec 23, 2025 | 69.42 | 69.94 | 68.88 | 69.20 | 69.20 | -0.09% | 388,921 |
| Dec 22, 2025 | 69.00 | 69.34 | 68.38 | 69.26 | 69.26 | 0.26% | 447,525 |
| Dec 19, 2025 | 69.30 | 69.30 | 68.64 | 69.08 | 69.08 | -0.46% | 1,159,554 |
| Dec 18, 2025 | 69.00 | 69.50 | 68.46 | 69.40 | 69.40 | 0.52% | 387,022 |
| Dec 17, 2025 | 68.08 | 69.06 | 67.50 | 69.04 | 69.04 | 1.08% | 623,133 |
| Dec 16, 2025 | 67.56 | 69.48 | 67.22 | 68.30 | 68.30 | 1.22% | 808,061 |
| Dec 15, 2025 | 68.22 | 68.28 | 67.34 | 67.48 | 67.48 | -1.03% | 529,878 |
| Dec 12, 2025 | 67.84 | 68.84 | 67.60 | 68.18 | 68.18 | 0.26% | 519,645 |
| Dec 11, 2025 | 68.22 | 68.92 | 65.62 | 68.00 | 68.00 | -0.15% | 950,414 |
| Dec 10, 2025 | 67.74 | 68.30 | 67.58 | 68.10 | 68.10 | 0.03% | 361,798 |
| Dec 9, 2025 | 66.80 | 68.34 | 66.32 | 68.08 | 68.08 | 1.52% | 734,626 |
| Dec 8, 2025 | 68.20 | 68.26 | 66.80 | 67.06 | 67.06 | -2.36% | 569,044 |
| Dec 5, 2025 | 67.92 | 69.10 | 67.90 | 68.68 | 68.68 | 1.30% | 411,638 |
| Dec 4, 2025 | 68.14 | 68.46 | 67.62 | 67.80 | 67.80 | -0.59% | 459,266 |
| Dec 3, 2025 | 68.44 | 69.28 | 68.00 | 68.20 | 68.20 | -0.15% | 647,294 |
| Dec 2, 2025 | 70.18 | 70.22 | 68.18 | 68.30 | 68.30 | -2.57% | 607,420 |
| Dec 1, 2025 | 70.80 | 70.86 | 69.86 | 70.10 | 70.10 | -0.93% | 504,112 |
| Nov 28, 2025 | 70.78 | 70.94 | 70.42 | 70.76 | 70.76 | -0.11% | 466,962 |
| Nov 27, 2025 | 70.90 | 71.42 | 70.64 | 70.84 | 70.84 | 0.14% | 392,082 |
| Nov 26, 2025 | 71.46 | 71.72 | 70.60 | 70.74 | 70.74 | -1.12% | 526,117 |
| Nov 25, 2025 | 71.12 | 71.76 | 70.36 | 71.54 | 71.54 | 0.45% | 426,302 |
| Nov 24, 2025 | 71.58 | 71.84 | 70.82 | 71.22 | 71.22 | 0.11% | 2,061,050 |
| Nov 21, 2025 | 69.64 | 71.44 | 69.50 | 71.14 | 71.14 | 2.21% | 1,021,082 |
| Nov 20, 2025 | 69.80 | 70.00 | 69.20 | 69.60 | 69.60 | -0.03% | 975,761 |
| Nov 19, 2025 | 70.08 | 70.36 | 69.38 | 69.62 | 69.62 | -0.63% | 478,032 |
| Nov 18, 2025 | 70.42 | 70.70 | 69.76 | 70.06 | 70.06 | -0.93% | 588,804 |
| Nov 17, 2025 | 71.84 | 72.10 | 70.72 | 70.72 | 70.72 | -1.72% | 506,613 |
| Nov 14, 2025 | 72.64 | 73.26 | 71.68 | 71.96 | 71.96 | -1.64% | 453,585 |
| Nov 13, 2025 | 73.12 | 74.30 | 72.60 | 73.16 | 73.16 | -0.73% | 678,866 |
| Nov 12, 2025 | 72.50 | 74.36 | 72.06 | 73.70 | 73.70 | 1.63% | 586,665 |
| Nov 11, 2025 | 70.58 | 72.68 | 70.00 | 72.52 | 72.52 | 3.01% | 584,287 |
| Nov 10, 2025 | 70.50 | 70.90 | 70.18 | 70.40 | 70.40 | 0.17% | 480,198 |
| Nov 7, 2025 | 70.10 | 70.46 | 69.30 | 70.28 | 70.28 | 0.31% | 480,990 |
| Nov 6, 2025 | 70.10 | 70.88 | 69.96 | 70.06 | 70.06 | - | 524,163 |
| Nov 5, 2025 | 69.26 | 70.50 | 69.10 | 70.06 | 70.06 | 0.83% | 555,770 |
| Nov 4, 2025 | 69.48 | 70.12 | 69.06 | 69.48 | 69.48 | -0.46% | 596,742 |
| Nov 3, 2025 | 70.50 | 70.50 | 69.30 | 69.80 | 69.80 | -1.27% | 923,476 |
| Oct 31, 2025 | 71.20 | 72.08 | 70.70 | 70.70 | 70.70 | -1.75% | 695,453 |
| Oct 30, 2025 | 75.02 | 75.44 | 70.26 | 71.96 | 71.96 | -1.67% | 1,170,411 |
| Oct 29, 2025 | 74.32 | 74.40 | 72.90 | 73.18 | 73.18 | -1.21% | 642,131 |
| Oct 28, 2025 | 74.20 | 74.54 | 73.28 | 74.08 | 74.08 | -1.25% | 693,124 |
| Oct 27, 2025 | 76.00 | 76.00 | 75.02 | 75.02 | 75.02 | -1.13% | 596,163 |
| Oct 24, 2025 | 75.36 | 76.00 | 75.20 | 75.88 | 75.88 | 0.45% | 423,894 |
| Oct 23, 2025 | 75.50 | 75.78 | 74.94 | 75.54 | 75.54 | -0.16% | 476,282 |
| Oct 22, 2025 | 75.50 | 76.00 | 75.02 | 75.66 | 75.66 | 0.21% | 760,688 |
| Oct 21, 2025 | 76.08 | 76.14 | 75.16 | 75.50 | 75.50 | -0.45% | 590,962 |
| Oct 20, 2025 | 75.60 | 76.00 | 75.04 | 75.84 | 75.84 | 0.42% | 581,154 |
| Oct 17, 2025 | 74.50 | 75.54 | 73.50 | 75.52 | 75.52 | 0.75% | 667,045 |
| Oct 16, 2025 | 72.78 | 74.96 | 72.66 | 74.96 | 74.96 | 3.39% | 813,874 |
| Oct 15, 2025 | 72.66 | 73.26 | 72.50 | 72.50 | 72.50 | 0.06% | 554,051 |