DSM-Firmenich AG (AMS:DSFIR)
Netherlands
· Delayed Price · Currency is EUR 68.68
+0.88 (1.30%)
At close: Dec 5, 2025
DSM-Firmenich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 73.36 | 73.80 | 72.30 | 72.46 | 72.46 | -1.31% | 733,784 |
| Oct 13, 2025 | 73.20 | 73.68 | 72.98 | 73.42 | 73.42 | 0.60% | 414,284 |
| Oct 10, 2025 | 74.00 | 74.30 | 72.96 | 72.98 | 72.98 | -1.51% | 483,379 |
| Oct 9, 2025 | 74.42 | 74.76 | 73.47 | 74.10 | 74.10 | -0.30% | 557,068 |
| Oct 8, 2025 | 73.86 | 74.34 | 73.10 | 74.32 | 74.32 | - | 632,491 |
| Oct 7, 2025 | 73.08 | 75.10 | 72.74 | 74.32 | 74.32 | 1.92% | 647,562 |
| Oct 6, 2025 | 73.88 | 74.02 | 72.08 | 72.92 | 72.92 | -0.30% | 697,028 |
| Oct 3, 2025 | 72.88 | 73.50 | 72.20 | 73.14 | 73.14 | 0.36% | 695,398 |
| Oct 2, 2025 | 72.92 | 73.72 | 72.78 | 72.88 | 72.88 | 0.33% | 494,968 |
| Oct 1, 2025 | 72.54 | 73.28 | 72.34 | 72.64 | 72.64 | 0.17% | 539,298 |
| Sep 30, 2025 | 72.42 | 72.64 | 71.62 | 72.52 | 72.52 | 0.03% | 736,432 |
| Sep 29, 2025 | 71.70 | 72.66 | 70.94 | 72.50 | 72.50 | 1.00% | 562,626 |
| Sep 26, 2025 | 71.70 | 71.78 | 70.94 | 71.78 | 71.78 | 0.67% | 728,966 |
| Sep 25, 2025 | 73.16 | 73.44 | 71.14 | 71.30 | 71.30 | -3.23% | 775,751 |
| Sep 24, 2025 | 72.50 | 73.68 | 72.22 | 73.68 | 73.68 | 0.99% | 1,418,205 |
| Sep 23, 2025 | 73.64 | 74.40 | 72.96 | 72.96 | 72.96 | -1.33% | 651,907 |
| Sep 22, 2025 | 74.42 | 74.88 | 73.90 | 73.94 | 73.94 | -0.70% | 692,407 |
| Sep 19, 2025 | 74.54 | 75.36 | 74.42 | 74.46 | 74.46 | -0.72% | 1,429,650 |
| Sep 18, 2025 | 76.00 | 76.32 | 74.74 | 75.00 | 75.00 | -1.70% | 1,323,593 |
| Sep 17, 2025 | 77.16 | 77.46 | 75.38 | 76.30 | 76.30 | -2.45% | 1,562,330 |
| Sep 16, 2025 | 79.30 | 79.90 | 78.10 | 78.22 | 78.22 | -1.81% | 779,249 |
| Sep 15, 2025 | 80.60 | 80.96 | 79.28 | 79.66 | 79.66 | -1.02% | 723,174 |
| Sep 12, 2025 | 80.94 | 81.68 | 80.44 | 80.48 | 80.48 | -0.62% | 489,527 |
| Sep 11, 2025 | 80.10 | 80.98 | 79.82 | 80.98 | 80.98 | 1.05% | 565,014 |
| Sep 10, 2025 | 81.70 | 82.04 | 80.14 | 80.14 | 80.14 | -1.81% | 471,927 |
| Sep 9, 2025 | 82.42 | 82.88 | 81.48 | 81.62 | 81.62 | -0.73% | 549,189 |
| Sep 8, 2025 | 82.10 | 82.72 | 81.44 | 82.22 | 82.22 | 0.24% | 426,990 |
| Sep 5, 2025 | 81.64 | 82.82 | 81.32 | 82.02 | 82.02 | 1.06% | 407,512 |
| Sep 4, 2025 | 81.70 | 82.08 | 81.16 | 81.16 | 81.16 | -0.56% | 431,916 |
| Sep 3, 2025 | 82.76 | 83.50 | 81.52 | 81.62 | 81.62 | -1.26% | 546,871 |
| Sep 2, 2025 | 83.22 | 84.08 | 82.66 | 82.66 | 82.66 | -1.05% | 394,787 |
| Sep 1, 2025 | 83.46 | 84.38 | 83.04 | 83.54 | 83.54 | 0.05% | 322,319 |
| Aug 29, 2025 | 83.70 | 84.30 | 83.50 | 83.50 | 83.50 | -0.69% | 444,012 |
| Aug 28, 2025 | 83.58 | 85.26 | 83.46 | 84.08 | 84.08 | 0.91% | 418,096 |
| Aug 27, 2025 | 83.00 | 83.92 | 82.92 | 83.32 | 83.32 | -0.07% | 365,387 |
| Aug 26, 2025 | 84.00 | 84.00 | 83.22 | 83.38 | 83.38 | -0.60% | 716,794 |
| Aug 25, 2025 | 84.88 | 85.12 | 83.88 | 83.88 | 83.88 | -1.25% | 213,554 |
| Aug 22, 2025 | 84.26 | 85.32 | 84.02 | 84.94 | 84.94 | 0.83% | 246,457 |
| Aug 21, 2025 | 85.50 | 85.50 | 83.76 | 84.24 | 84.24 | -1.20% | 305,403 |
| Aug 20, 2025 | 84.20 | 85.36 | 83.96 | 85.26 | 85.26 | 1.19% | 305,004 |
| Aug 19, 2025 | 83.02 | 84.80 | 82.84 | 84.26 | 84.26 | 1.74% | 434,638 |
| Aug 18, 2025 | 82.90 | 83.14 | 82.60 | 82.82 | 82.82 | -0.05% | 226,585 |
| Aug 15, 2025 | 82.64 | 83.36 | 82.58 | 82.86 | 82.86 | 0.63% | 446,967 |
| Aug 14, 2025 | 82.68 | 82.68 | 81.76 | 82.34 | 82.34 | -0.02% | 348,392 |
| Aug 13, 2025 | 82.50 | 82.70 | 82.04 | 82.36 | 82.36 | 0.22% | 315,439 |
| Aug 12, 2025 | 82.42 | 82.44 | 81.68 | 82.18 | 82.18 | 0.20% | 336,913 |
| Aug 11, 2025 | 82.70 | 82.94 | 81.74 | 82.02 | 82.02 | -0.44% | 353,926 |
| Aug 8, 2025 | 82.72 | 82.80 | 81.96 | 82.38 | 82.38 | -0.22% | 466,867 |
| Aug 7, 2025 | 81.94 | 83.30 | 81.68 | 82.56 | 82.56 | 0.76% | 459,520 |
| Aug 6, 2025 | 82.58 | 83.00 | 81.94 | 81.94 | 81.94 | -0.73% | 518,386 |
| Aug 5, 2025 | 82.40 | 82.90 | 81.74 | 82.54 | 82.54 | 0.39% | 505,475 |
| Aug 4, 2025 | 81.34 | 82.38 | 80.82 | 82.22 | 82.22 | 1.08% | 790,117 |
| Aug 1, 2025 | 84.06 | 84.28 | 81.10 | 81.34 | 81.34 | -3.76% | 833,976 |
| Jul 31, 2025 | 86.00 | 87.98 | 84.38 | 84.52 | 84.52 | -0.35% | 888,259 |
| Jul 30, 2025 | 86.00 | 86.08 | 84.50 | 84.82 | 84.82 | -1.37% | 941,862 |
| Jul 29, 2025 | 86.28 | 87.40 | 86.00 | 86.00 | 86.00 | -0.72% | 670,464 |
| Jul 28, 2025 | 89.24 | 89.30 | 86.42 | 86.62 | 86.62 | -1.81% | 537,005 |
| Jul 25, 2025 | 88.36 | 88.50 | 87.60 | 88.22 | 88.22 | -0.20% | 370,712 |
| Jul 24, 2025 | 89.44 | 89.94 | 88.14 | 88.40 | 88.40 | -0.83% | 508,893 |
| Jul 23, 2025 | 89.32 | 89.32 | 88.38 | 89.14 | 89.14 | 1.02% | 301,588 |
| Jul 22, 2025 | 87.42 | 88.86 | 86.68 | 88.24 | 88.24 | -0.92% | 543,770 |
| Jul 21, 2025 | 89.50 | 89.68 | 88.68 | 89.06 | 89.06 | -0.11% | 369,270 |