Symrise AG (ETR:SY1)
Germany
· Delayed Price · Currency is EUR 69.24
+0.66 (0.96%)
At close: Dec 5, 2025
Symrise AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.38 | 69.52 | 68.38 | 69.24 | 69.24 | 0.96% | 353,981 |
| Dec 4, 2025 | 68.22 | 69.38 | 68.06 | 68.58 | 68.58 | 0.18% | 345,529 |
| Dec 3, 2025 | 69.50 | 70.58 | 68.34 | 68.46 | 68.46 | -1.47% | 393,432 |
| Dec 2, 2025 | 70.96 | 71.44 | 68.78 | 69.48 | 69.48 | -2.53% | 402,650 |
| Dec 1, 2025 | 71.40 | 72.18 | 70.78 | 71.28 | 71.28 | -0.22% | 344,884 |
| Nov 28, 2025 | 71.12 | 71.70 | 70.78 | 71.44 | 71.44 | 0.73% | 303,198 |
| Nov 27, 2025 | 71.02 | 71.66 | 70.76 | 70.92 | 70.92 | -0.20% | 174,095 |
| Nov 26, 2025 | 70.10 | 71.82 | 69.64 | 71.06 | 71.06 | 1.02% | 742,346 |
| Nov 25, 2025 | 70.00 | 70.36 | 68.84 | 70.34 | 70.34 | 0.14% | 292,100 |
| Nov 24, 2025 | 70.90 | 71.28 | 70.10 | 70.24 | 70.24 | -0.85% | 545,933 |
| Nov 21, 2025 | 68.88 | 71.18 | 68.60 | 70.84 | 70.84 | 3.27% | 864,190 |
| Nov 20, 2025 | 69.66 | 69.90 | 68.60 | 68.60 | 68.60 | -1.72% | 455,693 |
| Nov 19, 2025 | 69.76 | 70.34 | 69.58 | 69.80 | 69.80 | -0.26% | 228,294 |
| Nov 18, 2025 | 70.40 | 70.62 | 69.84 | 69.98 | 69.98 | -1.10% | 365,906 |
| Nov 17, 2025 | 71.98 | 72.26 | 70.76 | 70.76 | 70.76 | -1.86% | 195,566 |
| Nov 14, 2025 | 73.26 | 73.40 | 71.96 | 72.10 | 72.10 | -1.74% | 290,640 |
| Nov 13, 2025 | 73.82 | 74.94 | 73.04 | 73.38 | 73.38 | -0.19% | 339,288 |
| Nov 12, 2025 | 72.46 | 74.12 | 71.98 | 73.52 | 73.52 | 1.46% | 334,600 |
| Nov 11, 2025 | 71.90 | 72.82 | 71.12 | 72.46 | 72.46 | 1.34% | 306,502 |
| Nov 10, 2025 | 72.30 | 72.44 | 71.10 | 71.50 | 71.50 | -1.13% | 338,791 |
| Nov 7, 2025 | 71.80 | 72.54 | 71.48 | 72.32 | 72.32 | 0.98% | 282,334 |
| Nov 6, 2025 | 72.80 | 73.20 | 71.62 | 71.62 | 71.62 | -1.24% | 240,357 |
| Nov 5, 2025 | 71.16 | 72.72 | 70.98 | 72.52 | 72.52 | 1.68% | 340,138 |
| Nov 4, 2025 | 71.00 | 71.62 | 70.94 | 71.32 | 71.32 | 0.17% | 387,308 |
| Nov 3, 2025 | 71.24 | 71.74 | 71.06 | 71.20 | 71.20 | -0.81% | 433,281 |
| Oct 31, 2025 | 73.14 | 73.68 | 71.78 | 71.78 | 71.78 | -2.26% | 431,323 |
| Oct 30, 2025 | 73.76 | 74.68 | 72.38 | 73.44 | 73.44 | -0.43% | 438,792 |
| Oct 29, 2025 | 76.16 | 76.34 | 73.34 | 73.76 | 73.76 | -3.81% | 774,674 |
| Oct 28, 2025 | 75.70 | 77.86 | 75.18 | 76.68 | 76.68 | -4.53% | 1,022,449 |
| Oct 27, 2025 | 81.60 | 81.78 | 79.78 | 80.32 | 80.32 | -1.83% | 441,223 |
| Oct 24, 2025 | 81.18 | 82.10 | 81.12 | 81.82 | 81.82 | 0.84% | 387,807 |
| Oct 23, 2025 | 81.00 | 81.26 | 80.38 | 81.14 | 81.14 | 0.47% | 304,862 |
| Oct 22, 2025 | 80.28 | 80.92 | 79.84 | 80.76 | 80.76 | 0.10% | 250,924 |
| Oct 21, 2025 | 80.00 | 80.68 | 79.44 | 80.68 | 80.68 | 1.10% | 281,241 |
| Oct 20, 2025 | 79.24 | 80.00 | 79.06 | 79.80 | 79.80 | 0.05% | 319,435 |
| Oct 17, 2025 | 78.82 | 79.82 | 77.92 | 79.76 | 79.76 | 1.22% | 411,361 |
| Oct 16, 2025 | 76.14 | 78.80 | 75.70 | 78.80 | 78.80 | 4.07% | 524,023 |
| Oct 15, 2025 | 75.64 | 76.30 | 75.20 | 75.72 | 75.72 | 0.37% | 247,608 |
| Oct 14, 2025 | 76.44 | 76.94 | 75.44 | 75.44 | 75.44 | -1.31% | 347,572 |
| Oct 13, 2025 | 76.90 | 77.10 | 76.42 | 76.44 | 76.44 | 0.08% | 410,810 |
| Oct 10, 2025 | 77.24 | 78.06 | 76.00 | 76.38 | 76.38 | -1.01% | 385,138 |
| Oct 9, 2025 | 77.16 | 77.52 | 76.94 | 77.16 | 77.16 | 0.39% | 304,232 |
| Oct 8, 2025 | 75.78 | 77.72 | 75.76 | 76.86 | 76.86 | 0.84% | 406,541 |
| Oct 7, 2025 | 74.44 | 77.06 | 74.34 | 76.22 | 76.22 | 2.31% | 379,439 |
| Oct 6, 2025 | 75.66 | 75.70 | 74.50 | 74.50 | 74.50 | -0.96% | 350,584 |
| Oct 3, 2025 | 74.66 | 75.22 | 73.86 | 75.22 | 75.22 | 0.56% | 291,375 |
| Oct 2, 2025 | 75.08 | 75.70 | 74.52 | 74.80 | 74.80 | 0.16% | 269,886 |
| Oct 1, 2025 | 73.44 | 74.76 | 73.44 | 74.68 | 74.68 | 0.86% | 471,325 |
| Sep 30, 2025 | 72.42 | 74.16 | 72.40 | 74.04 | 74.04 | 0.68% | 644,857 |
| Sep 29, 2025 | 72.82 | 74.30 | 72.50 | 73.54 | 73.54 | 0.93% | 528,998 |
| Sep 26, 2025 | 73.28 | 73.56 | 72.68 | 72.86 | 72.86 | -0.46% | 519,868 |
| Sep 25, 2025 | 74.40 | 74.70 | 73.20 | 73.20 | 73.20 | -1.61% | 555,551 |
| Sep 24, 2025 | 75.10 | 76.14 | 73.92 | 74.40 | 74.40 | -1.69% | 329,937 |
| Sep 23, 2025 | 75.40 | 76.44 | 75.40 | 75.68 | 75.68 | 0.64% | 275,513 |
| Sep 22, 2025 | 75.60 | 76.44 | 75.20 | 75.20 | 75.20 | -0.69% | 188,030 |
| Sep 19, 2025 | 77.66 | 78.02 | 75.72 | 75.72 | 75.72 | -3.15% | 1,572,837 |
| Sep 18, 2025 | 76.90 | 78.22 | 76.64 | 78.18 | 78.18 | 1.16% | 260,269 |
| Sep 17, 2025 | 77.28 | 77.62 | 76.28 | 77.28 | 77.28 | -0.31% | 369,389 |
| Sep 16, 2025 | 78.32 | 78.76 | 77.50 | 77.52 | 77.52 | -2.02% | 504,393 |
| Sep 15, 2025 | 80.58 | 80.58 | 79.06 | 79.12 | 79.12 | -1.42% | 360,246 |
| Sep 12, 2025 | 81.28 | 81.80 | 80.00 | 80.26 | 80.26 | -1.11% | 268,643 |
| Sep 11, 2025 | 81.00 | 81.46 | 79.46 | 81.16 | 81.16 | 0.42% | 361,642 |
| Sep 10, 2025 | 81.94 | 82.92 | 80.82 | 80.82 | 80.82 | -2.11% | 317,485 |
| Sep 9, 2025 | 83.10 | 83.82 | 82.52 | 82.56 | 82.56 | -0.43% | 206,948 |
| Sep 8, 2025 | 82.48 | 83.02 | 81.58 | 82.92 | 82.92 | 0.73% | 274,161 |
| Sep 5, 2025 | 81.40 | 82.74 | 81.18 | 82.32 | 82.32 | 1.20% | 274,924 |
| Sep 4, 2025 | 83.62 | 84.12 | 81.26 | 81.34 | 81.34 | -2.52% | 364,196 |
| Sep 3, 2025 | 83.16 | 83.98 | 82.94 | 83.44 | 83.44 | 0.63% | 428,231 |
| Sep 2, 2025 | 82.60 | 83.66 | 82.34 | 82.92 | 82.92 | 0.05% | 758,776 |
| Sep 1, 2025 | 82.66 | 83.20 | 82.60 | 82.88 | 82.88 | 0.12% | 227,201 |
| Aug 29, 2025 | 82.32 | 83.08 | 82.32 | 82.78 | 82.78 | 0.12% | 370,013 |
| Aug 28, 2025 | 82.92 | 83.32 | 82.40 | 82.68 | 82.68 | 0.17% | 307,235 |
| Aug 27, 2025 | 81.88 | 82.60 | 81.54 | 82.54 | 82.54 | 0.49% | 372,923 |
| Aug 26, 2025 | 83.30 | 83.64 | 82.06 | 82.14 | 82.14 | -1.65% | 973,469 |
| Aug 25, 2025 | 84.30 | 84.30 | 83.26 | 83.52 | 83.52 | -0.81% | 366,419 |
| Aug 22, 2025 | 83.28 | 84.20 | 83.24 | 84.20 | 84.20 | 1.01% | 403,714 |
| Aug 21, 2025 | 83.70 | 83.92 | 82.82 | 83.36 | 83.36 | -1.00% | 253,461 |
| Aug 20, 2025 | 82.50 | 84.32 | 82.14 | 84.20 | 84.20 | 1.84% | 421,549 |
| Aug 19, 2025 | 80.56 | 83.00 | 80.54 | 82.68 | 82.68 | 2.43% | 416,294 |
| Aug 18, 2025 | 79.80 | 80.78 | 79.80 | 80.72 | 80.72 | 1.10% | 330,737 |
| Aug 15, 2025 | 79.96 | 80.08 | 79.68 | 79.84 | 79.84 | 0.23% | 313,810 |
| Aug 14, 2025 | 79.30 | 79.66 | 79.02 | 79.66 | 79.66 | 0.50% | 226,870 |
| Aug 13, 2025 | 78.64 | 79.26 | 78.30 | 79.26 | 79.26 | 0.94% | 219,243 |
| Aug 12, 2025 | 79.30 | 79.52 | 78.06 | 78.52 | 78.52 | -0.41% | 201,670 |
| Aug 11, 2025 | 80.20 | 80.46 | 78.84 | 78.84 | 78.84 | -0.78% | 278,742 |
| Aug 8, 2025 | 80.20 | 80.50 | 79.30 | 79.46 | 79.46 | -0.68% | 223,506 |
| Aug 7, 2025 | 79.14 | 80.70 | 78.86 | 80.00 | 80.00 | 0.70% | 335,789 |
| Aug 6, 2025 | 80.34 | 80.92 | 79.44 | 79.44 | 79.44 | -1.10% | 279,590 |
| Aug 5, 2025 | 80.98 | 81.18 | 80.24 | 80.32 | 80.32 | -0.82% | 384,339 |
| Aug 4, 2025 | 78.80 | 80.98 | 78.78 | 80.98 | 80.98 | 3.53% | 575,614 |
| Aug 1, 2025 | 79.36 | 79.38 | 77.60 | 78.22 | 78.22 | -1.61% | 487,269 |
| Jul 31, 2025 | 77.84 | 80.80 | 77.46 | 79.50 | 79.50 | 1.71% | 571,168 |
| Jul 30, 2025 | 82.50 | 82.50 | 78.16 | 78.16 | 78.16 | -9.12% | 1,114,132 |
| Jul 29, 2025 | 86.96 | 86.98 | 85.92 | 86.00 | 86.00 | -0.94% | 380,079 |
| Jul 28, 2025 | 88.32 | 88.42 | 86.46 | 86.82 | 86.82 | -0.50% | 230,973 |
| Jul 25, 2025 | 87.82 | 88.18 | 87.12 | 87.26 | 87.26 | -1.09% | 220,505 |
| Jul 24, 2025 | 89.64 | 89.64 | 88.22 | 88.22 | 88.22 | -1.08% | 265,113 |
| Jul 23, 2025 | 88.92 | 89.18 | 88.12 | 89.18 | 89.18 | 1.69% | 386,593 |
| Jul 22, 2025 | 88.00 | 88.56 | 86.80 | 87.70 | 87.70 | -1.86% | 338,580 |
| Jul 21, 2025 | 89.46 | 89.84 | 88.72 | 89.36 | 89.36 | 0.04% | 203,627 |