Skip to main content
Symrise AG (ETR:SY1)
Germany flag Germany · Delayed Price · Currency is EUR
71.54
-1.14 (-1.57%)
Mar 6, 2026, 3:45 PM CET

Symrise AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202672.6873.1272.1273.02-0.47%44,680
Mar 5, 202670.5273.0870.4072.6872.682.45%479,362
Mar 4, 202673.0673.2869.7670.9470.94-3.09%727,230
Mar 3, 202675.1675.3072.4673.2073.20-4.31%616,901
Mar 2, 202675.9877.0274.9476.5076.50-1.39%688,818
Feb 27, 202676.5078.0676.0877.5877.581.28%917,162
Feb 26, 202675.8476.9275.3076.6076.600.87%312,264
Feb 25, 202677.4477.9075.9475.9475.94-2.69%473,963
Feb 24, 202676.3279.2276.2878.0478.042.96%425,031
Feb 23, 202675.7876.0874.9275.8075.80-0.03%286,233
Feb 20, 202675.1076.0474.8275.8275.821.17%380,627
Feb 19, 202674.3676.3674.3674.9474.941.13%420,090
Feb 18, 202674.2275.0273.5074.1074.10-0.78%310,215
Feb 17, 202675.6476.5674.6874.6874.68-0.61%253,570
Feb 16, 202675.6675.8074.7075.1475.14-1.24%284,982
Feb 13, 202676.3477.1474.8076.0876.08-0.05%375,869
Feb 12, 202675.2676.1273.4076.1276.120.50%551,886
Feb 11, 202677.0877.5675.0275.7475.74-1.17%504,939
Feb 10, 202674.4276.9674.2076.6476.646.98%1,068,617
Feb 9, 202672.1672.8271.3271.6471.64-1.27%407,074
Feb 6, 202673.5073.9472.3872.5672.56-1.68%315,336
Feb 5, 202673.7273.8072.3273.8073.800.93%498,557
Feb 4, 202670.3073.7270.2273.1273.124.67%752,322
Feb 3, 202669.6869.8668.6069.8669.86-0.11%397,173
Feb 2, 202671.4271.8469.9469.9469.94-1.58%435,809
Jan 30, 202670.6271.6470.5871.0671.060.28%329,537
Jan 29, 202672.4272.5070.0470.8670.86-2.26%438,439
Jan 28, 202670.7273.0070.6872.5072.50-0.25%327,624
Jan 27, 202673.4674.0072.6872.6872.68-1.03%652,132
Jan 26, 202672.8274.0072.1473.4473.441.18%294,102
Jan 23, 202672.5272.9671.9872.5872.58-0.60%511,444
Jan 22, 202673.6073.6672.5073.0273.020.33%487,459
Jan 21, 202671.9272.7871.4872.7872.781.65%303,123
Jan 20, 202672.4672.6870.7071.6071.60-1.24%315,247
Jan 19, 202672.7873.4672.3272.5072.50-1.31%306,399
Jan 16, 202674.6074.7073.3873.4673.46-1.18%409,550
Jan 15, 202674.2074.9473.7274.3474.34-0.46%302,106
Jan 14, 202674.4274.9473.7274.6874.680.35%499,305
Jan 13, 202674.6076.0073.4074.4274.425.05%1,125,876
Jan 12, 202670.7071.3669.9870.8470.841.11%430,846
Jan 9, 202669.2870.2869.0870.0670.060.86%260,763
Jan 8, 202668.5869.4667.9669.4669.460.99%299,043
Jan 7, 202669.5069.5267.7868.7868.78-0.46%323,850
Jan 6, 202668.1069.5667.9069.1069.101.68%418,439
Jan 5, 202668.1268.5466.8067.9667.96-0.59%428,390
Jan 2, 202668.9869.1268.1468.3668.36-0.75%285,178
Dec 30, 202568.7669.0668.4868.8868.880.32%139,572
Dec 29, 202568.6269.1468.3268.6668.660.41%186,787
Dec 23, 202568.8469.0868.1668.3868.38-0.18%242,274
Dec 22, 202568.5068.6067.7868.5068.50-0.32%298,801
Dec 19, 202568.2668.7267.9668.7268.72-852,528
Dec 18, 202568.6068.7267.6468.7268.72-267,694
Dec 17, 202566.9868.7266.6868.7268.722.57%292,405
Dec 16, 202567.1067.9266.5667.0067.000.21%391,915
Dec 15, 202567.0067.2266.6466.8666.86-0.18%386,134
Dec 12, 202566.5667.0866.0866.9866.980.12%325,095
Dec 11, 202567.5867.6864.7066.9066.90-0.45%652,293
Dec 10, 202567.4267.7466.9067.2067.20-0.91%375,252
Dec 9, 202566.4868.2666.2867.8267.821.50%523,884
Dec 8, 202568.7868.9066.8266.8266.82-3.50%463,851
Dec 5, 202568.3869.5268.3869.2469.240.96%354,037
Dec 4, 202568.2269.3868.0668.5868.580.18%346,175
Dec 3, 202569.5070.5868.3468.4668.46-1.47%393,612
Dec 2, 202570.9671.4468.7869.4869.48-2.53%402,650
Dec 1, 202571.4072.1870.7871.2871.28-0.22%344,884
Nov 28, 202571.1271.7070.7871.4471.440.73%303,198
Nov 27, 202571.0271.6670.7670.9270.92-0.20%174,095
Nov 26, 202570.1071.8269.6471.0671.061.02%742,346
Nov 25, 202570.0070.3668.8470.3470.340.14%292,100
Nov 24, 202570.9071.2870.1070.2470.24-0.85%545,933
Nov 21, 202568.8871.1868.6070.8470.843.27%864,190
Nov 20, 202569.6669.9068.6068.6068.60-1.72%455,693
Nov 19, 202569.7670.3469.5869.8069.80-0.26%228,294
Nov 18, 202570.4070.6269.8469.9869.98-1.10%365,906
Nov 17, 202571.9872.2670.7670.7670.76-1.86%195,566
Nov 14, 202573.2673.4071.9672.1072.10-1.74%290,640
Nov 13, 202573.8274.9473.0473.3873.38-0.19%339,288
Nov 12, 202572.4674.1271.9873.5273.521.46%334,600
Nov 11, 202571.9072.8271.1272.4672.461.34%306,502
Nov 10, 202572.3072.4471.1071.5071.50-1.13%338,791
Nov 7, 202571.8072.5471.4872.3272.320.98%282,334
Nov 6, 202572.8073.2071.6271.6271.62-1.24%240,357
Nov 5, 202571.1672.7270.9872.5272.521.68%340,138
Nov 4, 202571.0071.6270.9471.3271.320.17%387,308
Nov 3, 202571.2471.7471.0671.2071.20-0.81%433,281
Oct 31, 202573.1473.6871.7871.7871.78-2.26%431,323
Oct 30, 202573.7674.6872.3873.4473.44-0.43%438,792
Oct 29, 202576.1676.3473.3473.7673.76-3.81%774,674
Oct 28, 202575.7077.8675.1876.6876.68-4.53%1,022,449
Oct 27, 202581.6081.7879.7880.3280.32-1.83%441,223
Oct 24, 202581.1882.1081.1281.8281.820.84%387,807
Oct 23, 202581.0081.2680.3881.1481.140.47%304,862
Oct 22, 202580.2880.9279.8480.7680.760.10%250,924
Oct 21, 202580.0080.6879.4480.6880.681.10%281,241
Oct 20, 202579.2480.0079.0679.8079.800.05%319,435
Oct 17, 202578.8279.8277.9279.7679.761.22%411,361
Oct 16, 202576.1478.8075.7078.8078.804.07%524,023
Oct 15, 202575.6476.3075.2075.7275.720.37%247,608
Oct 14, 202576.4476.9475.4475.4475.44-1.31%347,572
Oct 13, 202576.9077.1076.4276.4476.440.08%410,810