Symrise AG (BIT:1SYM)
Italy
· Delayed Price · Currency is EUR 74.44
-0.18 (-0.24%)
Last updated: Apr 24, 2026, 9:00 AM CET
Symrise AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - | - |
| Apr 24, 2026 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | -0.24% | - |
| Apr 23, 2026 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | -2.43% | - |
| Apr 22, 2026 | 78.88 | 78.88 | 78.88 | 76.48 | 76.48 | -0.29% | 38 |
| Apr 21, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 0.31% | - |
| Apr 20, 2026 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | 0.47% | - |
| Apr 17, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 1.22% | - |
| Apr 16, 2026 | 75.80 | 75.80 | 75.80 | 75.18 | 75.18 | 1.84% | 10 |
| Apr 15, 2026 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | 0.93% | - |
| Apr 14, 2026 | 75.64 | 75.64 | 75.64 | 73.14 | 73.14 | 1.22% | 12 |
| Apr 13, 2026 | 74.54 | 74.54 | 74.54 | 72.26 | 72.26 | -1.42% | 68 |
| Apr 10, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | -0.38% | - |
| Apr 9, 2026 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | -2.80% | - |
| Apr 8, 2026 | 75.32 | 79.94 | 74.00 | 75.70 | 75.70 | 5.49% | 1,050 |
| Apr 7, 2026 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | -1.18% | - |
| Apr 2, 2026 | 76.32 | 76.46 | 76.32 | 72.62 | 72.62 | 1.77% | 327 |
| Apr 1, 2026 | 71.20 | 71.34 | 71.20 | 71.36 | 71.36 | -0.72% | 30 |
| Mar 31, 2026 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | -2.28% | - |
| Mar 30, 2026 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | 0.22% | - |
| Mar 27, 2026 | 72.00 | 72.00 | 72.00 | 73.40 | 73.40 | 5.70% | 100 |
| Mar 26, 2026 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | -1.50% | - |
| Mar 25, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.34% | - |
| Mar 24, 2026 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | 0.76% | - |
| Mar 23, 2026 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | -0.70% | - |
| Mar 20, 2026 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | 0.73% | - |
| Mar 19, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 0.06% | 100 |
| Mar 18, 2026 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | -1.72% | - |
| Mar 17, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -2.57% | - |
| Mar 16, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.71% | - |
| Mar 13, 2026 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | -0.16% | - |
| Mar 12, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 4.49% | - |
| Mar 11, 2026 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | -3.51% | - |
| Mar 10, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.70% | - |
| Mar 9, 2026 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | -0.61% | - |
| Mar 6, 2026 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | -1.58% | - |
| Mar 5, 2026 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | 4.41% | - |
| Mar 4, 2026 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | 4.27% | - |
| Mar 3, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -12.49% | - |
| Mar 2, 2026 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | 3.61% | - |
| Feb 27, 2026 | 76.00 | 76.00 | 76.00 | 74.34 | 74.34 | 0.03% | 50 |
| Feb 26, 2026 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | -1.04% | - |
| Feb 25, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -0.98% | - |
| Feb 24, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | -6.44% | - |
| Feb 23, 2026 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | 2.17% | - |
| Feb 20, 2026 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | 0.38% | - |
| Feb 19, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 4.74% | - |
| Feb 18, 2026 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | -6.05% | - |
| Feb 17, 2026 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | 3.27% | - |
| Feb 16, 2026 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | -2.29% | - |
| Feb 13, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -0.23% | - |
| Feb 12, 2026 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | 4.04% | - |
| Feb 11, 2026 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | -0.44% | - |
| Feb 10, 2026 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | 1.64% | - |
| Feb 9, 2026 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | 15.17% | - |
| Feb 6, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -8.48% | - |
| Feb 5, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | -5.02% | - |
| Feb 4, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 22.49% | - |
| Feb 3, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -2.86% | - |
| Feb 2, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | -8.85% | - |
| Jan 30, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 6.27% | - |
| Jan 29, 2026 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | -7.41% | - |
| Jan 28, 2026 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | 9.58% | - |
| Jan 27, 2026 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | -3.80% | - |
| Jan 26, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -5.34% | - |
| Jan 23, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 12.71% | - |
| Jan 22, 2026 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | -8.71% | - |
| Jan 21, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -5.34% | - |
| Jan 20, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 11.14% | - |
| Jan 19, 2026 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | -8.04% | - |
| Jan 16, 2026 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | 8.51% | - |
| Jan 15, 2026 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | -3.91% | - |
| Jan 14, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 2.45% | - |
| Jan 13, 2026 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | -8.03% | - |
| Jan 12, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 0.83% | - |
| Jan 9, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 0.45% | - |
| Jan 8, 2026 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | 0.84% | - |
| Jan 7, 2026 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | 0.82% | - |
| Jan 6, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 1.23% | - |
| Jan 5, 2026 | 68.50 | 68.50 | 68.50 | 69.74 | 69.74 | 1.13% | 50 |
| Jan 2, 2026 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | 0.12% | - |
| Dec 30, 2025 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | -0.58% | - |
| Dec 29, 2025 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | -5.46% | - |
| Dec 23, 2025 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | 2.92% | - |
| Dec 22, 2025 | 70.58 | 70.68 | 70.58 | 71.20 | 71.20 | 3.94% | 30 |
| Dec 19, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -1.38% | - |
| Dec 18, 2025 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | 2.36% | - |
| Dec 17, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | -0.79% | - |
| Dec 16, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -1.38% | - |
| Dec 15, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | 1.40% | - |
| Dec 12, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 1.18% | - |
| Dec 11, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.97% | - |
| Dec 10, 2025 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | -3.94% | - |
| Dec 9, 2025 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | -0.53% | - |
| Dec 8, 2025 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | 3.18% | - |
| 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% | - |