Skip to main content
Symrise AG (ETR:SY1)
Germany flag Germany · Delayed Price · Currency is EUR
73.44
-0.30 (-0.41%)
Apr 28, 2026, 5:35 PM CET

Symrise AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202672.9674.3672.9673.4473.44-0.41%511,260
Apr 27, 202673.4474.3673.4473.7473.74-0.32%420,106
Apr 24, 202673.4674.6473.4673.9873.980.03%300,244
Apr 23, 202675.0275.4073.5473.9673.96-1.39%403,689
Apr 22, 202675.6076.4674.7875.0075.00-1.24%403,299
Apr 21, 202676.9678.0075.9475.9475.94-0.91%399,685
Apr 20, 202676.2076.9676.0876.6476.64-0.73%252,538
Apr 17, 202675.3077.3475.3077.2077.202.50%467,362
Apr 16, 202674.7475.6874.5075.3275.320.91%321,049
Apr 15, 202674.2674.6473.8474.6474.640.86%375,408
Apr 14, 202672.8074.0072.4674.0074.002.41%362,904
Apr 13, 202672.9472.9471.6272.2672.26-1.28%375,480
Apr 10, 202672.5073.8472.3473.2073.201.10%631,566
Apr 9, 202674.5674.5671.8072.4072.40-1.60%548,854
Apr 8, 202674.0675.5073.4673.5873.581.29%737,712
Apr 7, 202674.2474.7872.6472.6472.64-2.23%301,222
Apr 2, 202673.8274.6073.7074.3074.30-0.08%267,414
Apr 1, 202673.4474.4273.0674.3674.361.53%325,867
Mar 31, 202674.3074.5872.9073.2473.24-1.29%400,872
Mar 30, 202672.5274.4472.1874.2074.202.51%417,052
Mar 27, 202671.3072.9071.0672.3872.381.51%332,476
Mar 26, 202670.4871.5670.4871.3071.300.51%297,120
Mar 25, 202670.0071.3069.9470.9470.942.07%311,620
Mar 24, 202670.7270.7269.3869.5069.50-0.46%239,773
Mar 23, 202668.4871.7068.2069.8269.820.55%338,424
Mar 20, 202669.7270.0068.7469.4469.44-0.37%821,610
Mar 19, 202671.8271.8469.7069.7069.70-3.73%545,886
Mar 18, 202674.0274.4072.0272.4072.40-2.19%387,126
Mar 17, 202673.7474.5073.1474.0274.02-0.13%304,921
Mar 16, 202673.5074.3272.7874.1274.120.46%367,422
Mar 13, 202673.0873.9072.4473.7873.780.93%353,543
Mar 12, 202670.0273.5469.8473.1073.104.22%625,380
Mar 11, 202671.1271.5070.1470.1470.14-2.04%357,907
Mar 10, 202671.6072.1671.1271.6071.600.56%346,525
Mar 9, 202671.6272.2670.6471.2071.20-0.92%348,508
Mar 6, 202672.6873.5071.2871.8671.86-1.13%555,005
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%292,640
Dec 16, 202567.1067.9266.5667.0067.000.21%392,245
Dec 15, 202567.0067.2266.6466.8666.86-0.18%386,657
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