Skip to main content
Symrise AG (BST:SYIEY)
Germany flag Germany · Delayed Price · Currency is EUR
17.30
-0.20 (-1.14%)
At close: Mar 6, 2026

Symrise AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.5018.8017.0017.3017.30-1.14%114
Mar 5, 202617.1017.7017.1017.5017.502.34%-
Mar 4, 202617.7018.0016.8017.1017.10-4.47%-
Mar 3, 202618.4018.5017.3017.9017.90-4.28%-
Mar 2, 202618.6018.8017.9018.7018.70--
Feb 27, 202618.4019.0018.4018.7018.700.54%-
Feb 26, 202618.4018.8018.3018.6018.60--
Feb 25, 202618.8019.1018.4018.6018.60-2.11%-
Feb 24, 202618.3019.3018.3019.0019.003.26%-
Feb 23, 202618.3018.4018.1018.4018.40--
Feb 20, 202618.2018.4018.2018.4018.401.10%-
Feb 19, 202617.9018.5017.9018.2018.201.11%-
Feb 18, 202618.0018.2017.8018.0018.00-1.10%-
Feb 17, 202618.2018.7018.0018.2018.20-0.55%-
Feb 16, 202619.7019.7018.2018.3018.30-0.54%1
Feb 13, 202618.3018.6018.2018.4018.40--
Feb 12, 202618.4018.6017.9018.4018.40-0.54%-
Feb 11, 202618.5018.8018.3018.5018.50-0.54%-
Feb 10, 202617.3018.7017.3018.6018.606.90%-
Feb 9, 202617.6017.7017.2017.4017.40-1.14%-
Feb 6, 202617.8017.9017.5017.6017.600.57%-
Feb 5, 202617.7017.9017.5017.5017.50-0.57%-
Feb 4, 202616.7017.8016.7017.6017.604.76%-
Feb 3, 202616.9017.1016.6016.8016.80-1.18%-
Feb 2, 202616.8017.4016.8017.0017.00-1.16%-
Jan 30, 202617.1017.3017.1017.2017.20--
Jan 29, 202617.5017.6016.7017.2017.20-2.82%-
Jan 28, 202617.6017.8017.3017.7017.70--
Jan 27, 202617.7017.9017.4017.7017.70-0.56%-
Jan 26, 202617.5018.0017.4017.8017.801.14%-
Jan 23, 202617.6017.8017.3017.6017.60-0.56%-
Jan 22, 202617.5017.9017.5017.7017.70--
Jan 21, 202617.2017.7017.2017.7017.702.91%-
Jan 20, 202617.2017.6017.0017.2017.20-2.27%-
Jan 19, 202617.7017.7017.5017.6017.60-0.56%-
Jan 16, 202618.0018.2017.7017.7017.70-2.75%200
Jan 15, 202618.1018.2017.8018.2018.20-5.21%-
Jan 14, 202618.1019.2018.0019.2019.206.67%20
Jan 13, 202617.4018.5017.4018.0018.002.86%-
Jan 12, 202616.6017.5016.6017.5017.503.55%-
Jan 9, 202616.6016.9016.6016.9016.900.60%-
Jan 8, 202616.6016.8016.5016.8016.801.82%-
Jan 7, 202616.6016.9016.3016.5016.50-0.60%-
Jan 6, 202616.4016.7016.4016.6016.600.61%-
Jan 5, 202616.6016.6016.2016.5016.50-0.60%-
Jan 2, 202616.5016.8016.5016.6016.60-0.60%-
Dec 30, 202516.7016.7016.7016.7016.70-1.18%-
Dec 29, 202516.7016.9016.7016.9016.902.42%-
Dec 23, 202516.5016.5016.5016.5016.50-0.60%-
Dec 22, 202516.6016.6016.6016.6016.60-80
Dec 19, 202516.6016.6016.6016.6016.60-4.05%-
Dec 18, 202516.6017.3016.6017.3017.302.98%359
Dec 17, 202516.3016.8016.3016.8016.803.70%-
Dec 16, 202516.2016.2016.2016.2016.20-0.61%-
Dec 15, 202516.3016.3016.3016.3016.30--
Dec 12, 202516.3016.3016.3016.3016.30--
Dec 11, 202516.3016.3016.3016.3016.30-0.61%-
Dec 10, 202516.4016.4016.4016.4016.40-1.20%-
Dec 9, 202516.2016.6016.2016.6016.60-0.60%-
Dec 8, 202516.8016.8016.7016.7016.70-1.76%-
Dec 5, 202516.6017.0016.6017.0017.000.59%-
Dec 4, 202516.7017.0016.7016.9016.900.60%1,000
Dec 3, 202516.8017.1016.8016.8016.80-1.18%-
Dec 2, 202517.3017.5017.0017.0017.00-2.86%-
Dec 1, 202517.2017.5017.2017.5017.50-0.57%-
Nov 28, 202517.2017.6017.2017.6017.601.73%-
Nov 27, 202517.2017.3017.2017.3017.30-1.14%-
Nov 26, 202517.1017.5017.1017.5017.501.16%-
Nov 25, 202517.0017.3017.0017.3017.300.58%-
Nov 24, 202517.3017.4017.2017.2017.20-1.15%-
Nov 21, 202516.6017.4016.6017.4017.401.75%-
Nov 20, 202517.0017.1017.0017.1017.10-0.58%-
Nov 19, 202517.0017.2017.0017.2017.20--
Nov 18, 202517.1017.2017.1017.2017.20-1.71%-
Nov 17, 202517.4017.6017.4017.5017.50-1.13%-
Nov 14, 202517.8017.9017.7017.7017.70-1.67%-
Nov 13, 202517.9018.0017.9018.0018.00-0.55%-
Nov 12, 202517.6018.2017.5018.1018.101.12%-
Nov 11, 202517.4017.9017.4017.9017.901.13%-
Nov 10, 202517.7017.7017.5017.7017.70--
Nov 7, 202517.4017.7017.4017.7017.70--
Nov 6, 202517.7017.7017.6017.7017.70-0.56%-
Nov 5, 202517.2017.8017.2017.8017.801.71%-
Nov 4, 202517.2017.5017.2017.5017.50-0.57%-
Nov 3, 202517.6017.6017.3017.6017.60-0.56%-
Oct 31, 202517.7018.1017.7017.7017.70-2.75%-
Oct 30, 202517.9018.3017.9018.2018.20-1.09%-
Oct 29, 202518.5018.7018.4018.4018.40-2.13%-
Oct 28, 202518.9018.9018.6018.8018.80-5.05%-
Oct 27, 202519.9020.0019.7019.8019.80-1.00%-
Oct 24, 202519.7020.0019.7020.0020.000.50%-
Oct 23, 202519.6019.9019.6019.9019.90--
Oct 22, 202519.5019.9019.5019.9019.901.02%-
Oct 21, 202519.3019.7019.3019.7019.700.51%-
Oct 20, 202519.5019.6019.4019.6019.60-0.51%-
Oct 17, 202518.9019.7018.9019.7019.702.60%-
Oct 16, 202518.3019.2018.3019.2019.202.67%-
Oct 15, 202518.4018.7018.4018.7018.700.54%-
Oct 14, 202518.6018.8018.6018.6018.60-1.06%-
Oct 13, 202518.6018.9018.6018.8018.80-1.05%-