Symrise AG (BIT:1SYM)
Italy
· Delayed Price · Currency is EUR 69.24
-2.28 (-3.19%)
At close: Dec 5, 2025
Symrise AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.64 | 78.64 | 68.76 | 69.24 | 69.24 | -3.19% | 44 |
| Dec 4, 2025 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | 3.35% | - |
| Dec 3, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.72% | - |
| Dec 2, 2025 | 69.98 | 69.98 | 69.98 | 69.70 | 69.70 | -5.73% | 7 |
| Dec 1, 2025 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | -2.97% | - |
| Nov 28, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 7.11% | - |
| Nov 27, 2025 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 0.57% | - |
| Nov 26, 2025 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | 1.23% | - |
| Nov 25, 2025 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | -1.05% | - |
| Nov 24, 2025 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | 0.57% | - |
| Nov 21, 2025 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | 0.98% | - |
| Nov 20, 2025 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | -0.74% | - |
| Nov 19, 2025 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | -1.32% | - |
| Nov 18, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.58% | - |
| Nov 17, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | -1.39% | - |
| Nov 14, 2025 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | -0.35% | - |
| Nov 13, 2025 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | 0.77% | - |
| Nov 12, 2025 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | 1.42% | - |
| Nov 11, 2025 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | 0.17% | - |
| Nov 10, 2025 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | -0.33% | - |
| Nov 7, 2025 | 71.98 | 71.98 | 71.98 | 71.96 | 71.96 | -0.77% | 254 |
| Nov 6, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | 0.53% | - |
| Nov 5, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | 0.90% | - |
| Nov 4, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.13% | - |
| Nov 3, 2025 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | -2.03% | - |
| Oct 31, 2025 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - | - |
| Oct 30, 2025 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | -1.84% | - |
| Oct 29, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -3.12% | - |
| Oct 28, 2025 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | -3.72% | - |
| Oct 27, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | -0.74% | - |
| Oct 24, 2025 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | 0.87% | - |
| Oct 23, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | 0.65% | - |
| Oct 22, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.09% | - |
| Oct 21, 2025 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | 0.33% | - |
| Oct 20, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | 1.18% | - |
| Oct 17, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | 1.72% | - |
| Oct 16, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 1.03% | - |
| Oct 15, 2025 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | -0.84% | - |
| Oct 14, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.47% | - |
| Oct 13, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | -0.65% | - |
| Oct 10, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 0.18% | - |
| Oct 9, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 0.26% | - |
| Oct 8, 2025 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | 0.97% | - |
| Oct 7, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 1.79% | - |
| Oct 6, 2025 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | 0.38% | - |
| Oct 3, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | -0.69% | - |
| Oct 2, 2025 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | 1.38% | - |
| Oct 1, 2025 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | 0.79% | - |
| Sep 30, 2025 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | 0.30% | - |
| Sep 29, 2025 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | 0.03% | - |
| Sep 26, 2025 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | -1.13% | - |
| Sep 25, 2025 | 74.30 | 74.30 | 74.30 | 74.18 | 74.18 | -1.57% | 8 |
| Sep 24, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | -1.08% | - |
| Sep 23, 2025 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | -0.05% | - |
| Sep 22, 2025 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | -1.09% | - |
| Sep 19, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | -0.41% | - |
| Sep 18, 2025 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | 0.10% | - |
| Sep 17, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -1.58% | - |
| Sep 16, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | -2.09% | - |
| Sep 15, 2025 | 80.90 | 80.90 | 80.90 | 80.22 | 80.22 | -1.35% | 15 |
| Sep 12, 2025 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | 0.52% | - |
| Sep 11, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -1.63% | - |
| Sep 10, 2025 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | -1.30% | - |
| Sep 9, 2025 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | 1.51% | - |
| Sep 8, 2025 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | -0.27% | - |
| Sep 5, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -1.77% | - |
| Sep 4, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | 0.43% | - |
| Sep 3, 2025 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | 1.36% | - |
| Sep 2, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -0.58% | - |
| Sep 1, 2025 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - | - |
| Aug 29, 2025 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | -0.29% | - |
| Aug 28, 2025 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | 0.68% | - |
| Aug 27, 2025 | 84.78 | 84.78 | 84.78 | 82.46 | 82.46 | -1.17% | 1 |
| Aug 26, 2025 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | -0.41% | - |
| Aug 25, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | 0.60% | - |
| Aug 22, 2025 | 83.04 | 83.04 | 83.04 | 83.28 | 83.28 | 0.58% | 24 |
| Aug 21, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 0.39% | - |
| Aug 20, 2025 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | 1.53% | - |
| Aug 19, 2025 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | 1.32% | - |
| Aug 18, 2025 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | 0.80% | - |
| Aug 14, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | 1.20% | - |
| Aug 13, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.83% | - |
| Aug 12, 2025 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | -1.91% | - |
| Aug 11, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 0.75% | - |
| Aug 8, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.65% | - |
| Aug 7, 2025 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | -0.70% | - |
| Aug 6, 2025 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | -0.69% | - |
| Aug 5, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 1.25% | - |
| Aug 4, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 1.22% | - |
| Aug 1, 2025 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | -1.45% | - |
| Jul 31, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.11% | - |
| Jul 30, 2025 | 81.36 | 81.40 | 81.36 | 80.90 | 80.90 | -6.47% | 403 |
| Jul 29, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.91% | - |
| Jul 28, 2025 | 86.80 | 86.80 | 86.80 | 88.18 | 88.18 | 0.82% | 20 |
| Jul 25, 2025 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | -1.26% | - |
| Jul 24, 2025 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | -0.11% | - |
| Jul 23, 2025 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | 1.14% | - |
| Jul 22, 2025 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | -2.03% | - |
| Jul 21, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.10% | - |
| Jul 18, 2025 | 89.90 | 89.90 | 89.90 | 90.50 | 90.50 | 0.62% | 5 |