Sensient Technologies Corporation (FRA:SSF)
Germany
· Delayed Price · Currency is EUR 79.50
-1.50 (-1.85%)
At close: Dec 4, 2025
Sensient Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 78.50 | 79.50 | 78.50 | 79.50 | 79.50 | -1.85% | - |
| Dec 3, 2025 | 80.50 | 81.00 | 80.50 | 81.00 | 81.00 | -1.22% | - |
| Dec 2, 2025 | 81.50 | 82.00 | 81.50 | 82.00 | 82.00 | -0.61% | - |
| Dec 1, 2025 | 83.00 | 83.00 | 82.50 | 82.50 | 82.50 | -1.79% | - |
| Nov 28, 2025 | 83.50 | 84.00 | 83.50 | 84.00 | 84.00 | 0.60% | - |
| Nov 27, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.76% | - |
| Nov 26, 2025 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 1.80% | - |
| Nov 25, 2025 | 82.50 | 83.50 | 82.50 | 83.50 | 83.50 | 1.83% | - |
| Nov 24, 2025 | 81.50 | 82.00 | 81.50 | 82.00 | 82.00 | 1.86% | - |
| Nov 21, 2025 | 80.00 | 80.50 | 80.00 | 80.50 | 80.50 | 0.63% | - |
| Nov 20, 2025 | 80.50 | 80.50 | 80.00 | 80.00 | 80.00 | 0.63% | - |
| Nov 19, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Nov 18, 2025 | 78.50 | 79.50 | 78.50 | 79.50 | 79.50 | -1.24% | - |
| Nov 17, 2025 | 80.00 | 80.50 | 80.00 | 80.50 | 80.50 | -1.23% | - |
| Nov 14, 2025 | 80.50 | 81.50 | 80.50 | 81.50 | 81.50 | - | - |
| Nov 13, 2025 | 81.00 | 81.50 | 81.00 | 81.50 | 81.50 | -0.61% | - |
| Nov 12, 2025 | 81.50 | 82.00 | 81.50 | 82.00 | 82.00 | 2.50% | - |
| Nov 11, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.63% | - |
| Nov 10, 2025 | 80.00 | 80.00 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Nov 7, 2025 | 79.50 | 80.00 | 79.50 | 80.00 | 79.65 | -2.44% | - |
| Nov 6, 2025 | 83.00 | 83.00 | 82.00 | 82.00 | 81.64 | 4.46% | - |
| Nov 5, 2025 | 79.00 | 79.00 | 78.50 | 78.50 | 78.15 | -1.88% | - |
| Nov 4, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 79.65 | -1.23% | - |
| Nov 3, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.64 | 4.52% | - |
| Oct 31, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.16 | -1.27% | - |
| Oct 30, 2025 | 75.50 | 78.50 | 75.50 | 78.50 | 78.15 | -1.88% | - |
| Oct 29, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 79.65 | -0.62% | - |
| Oct 28, 2025 | 81.00 | 81.00 | 80.50 | 80.50 | 80.14 | -2.42% | - |
| Oct 27, 2025 | 83.50 | 83.50 | 82.50 | 82.50 | 82.13 | - | - |
| Oct 24, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.13 | - | - |
| Oct 23, 2025 | 82.00 | 82.50 | 82.00 | 82.50 | 82.13 | -1.20% | - |
| Oct 22, 2025 | 83.00 | 83.50 | 83.00 | 83.50 | 83.13 | 0.60% | - |
| Oct 21, 2025 | 82.50 | 83.00 | 82.50 | 83.00 | 82.63 | 1.84% | - |
| Oct 20, 2025 | 82.00 | 82.00 | 81.50 | 81.50 | 81.14 | 1.24% | - |
| Oct 17, 2025 | 79.00 | 80.50 | 79.00 | 80.50 | 80.14 | -1.83% | - |
| Oct 16, 2025 | 81.00 | 82.00 | 81.00 | 82.00 | 81.64 | - | - |
| Oct 15, 2025 | 81.50 | 82.00 | 81.50 | 82.00 | 81.64 | 2.50% | - |
| Oct 14, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.65 | - | - |
| Oct 13, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.65 | -0.62% | - |
| Oct 10, 2025 | 79.50 | 80.50 | 79.50 | 80.50 | 80.14 | 1.26% | - |
| Oct 9, 2025 | 80.00 | 80.00 | 79.50 | 79.50 | 79.15 | 0.63% | - |
| Oct 8, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.65 | - | - |
| Oct 7, 2025 | 79.50 | 79.50 | 79.00 | 79.00 | 78.65 | -1.25% | - |
| Oct 6, 2025 | 80.50 | 80.50 | 80.00 | 80.00 | 79.65 | 2.56% | - |
| Oct 3, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.65 | 1.96% | - |
| Oct 2, 2025 | 77.50 | 77.50 | 76.50 | 76.50 | 76.16 | -1.92% | - |
| Oct 1, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 77.65 | -0.64% | - |
| Sep 30, 2025 | 79.00 | 79.00 | 78.50 | 78.50 | 78.15 | -1.88% | - |
| Sep 29, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 79.65 | -3.03% | - |
| Sep 26, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.13 | -1.79% | - |
| Sep 25, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.63 | -0.59% | - |
| Sep 24, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.13 | -1.17% | - |
| Sep 23, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.12 | -1.72% | - |
| Sep 22, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.61 | -0.57% | - |
| Sep 19, 2025 | 87.00 | 87.50 | 87.00 | 87.50 | 87.11 | 1.16% | - |
| Sep 18, 2025 | 85.00 | 86.50 | 85.00 | 86.50 | 86.12 | 1.76% | - |
| Sep 17, 2025 | 84.50 | 85.00 | 84.50 | 85.00 | 84.62 | -1.16% | - |
| Sep 16, 2025 | 87.00 | 87.00 | 86.00 | 86.00 | 85.62 | -4.97% | - |
| Sep 15, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.10 | - | - |
| Sep 12, 2025 | 91.00 | 91.00 | 90.50 | 90.50 | 90.10 | - | - |
| Sep 11, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.10 | -3.72% | - |
| Sep 10, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.58 | -1.05% | - |
| Sep 9, 2025 | 95.50 | 95.50 | 95.00 | 95.00 | 94.58 | -1.04% | - |
| Sep 8, 2025 | 95.50 | 96.00 | 95.50 | 96.00 | 95.58 | -1.03% | - |
| Sep 5, 2025 | 96.00 | 97.00 | 96.00 | 97.00 | 96.57 | 0.52% | - |
| Sep 4, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.07 | 1.05% | - |
| Sep 3, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.08 | -0.52% | - |
| Sep 2, 2025 | 96.50 | 96.50 | 96.00 | 96.00 | 95.58 | - | - |
| Sep 1, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.58 | -1.03% | - |
| Aug 29, 2025 | 97.50 | 97.50 | 97.00 | 97.00 | 96.57 | 0.52% | - |
| Aug 28, 2025 | 97.00 | 97.00 | 96.50 | 96.50 | 96.07 | - | - |
| Aug 27, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.07 | -0.52% | - |
| Aug 26, 2025 | 96.50 | 97.00 | 96.50 | 97.00 | 96.57 | -0.51% | - |
| Aug 25, 2025 | 97.00 | 97.50 | 97.00 | 97.50 | 97.07 | -0.51% | - |
| Aug 22, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.57 | 1.03% | - |
| Aug 21, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.57 | 0.52% | - |
| Aug 20, 2025 | 97.00 | 97.00 | 96.50 | 96.50 | 96.07 | -3.02% | - |
| Aug 19, 2025 | 99.00 | 99.50 | 99.00 | 99.50 | 99.06 | -0.50% | - |
| Aug 18, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.56 | 1.52% | - |
| Aug 15, 2025 | 99.00 | 99.00 | 98.50 | 98.50 | 98.06 | -4.37% | - |
| Aug 14, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.54 | 0.98% | - |
| Aug 13, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | 101.55 | 3.55% | - |
| Aug 12, 2025 | 99.50 | 99.50 | 98.50 | 98.50 | 98.06 | -2.48% | - |
| Aug 11, 2025 | 99.50 | 101.00 | 99.50 | 101.00 | 100.55 | 2.54% | - |
| Aug 8, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.06 | - | - |
| Aug 7, 2025 | 98.00 | 98.50 | 98.00 | 98.50 | 98.06 | 1.03% | - |
| Aug 6, 2025 | 98.50 | 98.50 | 97.50 | 97.50 | 97.07 | -1.02% | - |
| Aug 5, 2025 | 97.50 | 98.50 | 97.50 | 98.50 | 98.06 | 2.60% | - |
| Aug 4, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.58 | 0.52% | - |
| Aug 1, 2025 | 97.00 | 97.00 | 95.50 | 95.50 | 94.72 | -2.55% | - |
| Jul 31, 2025 | 97.00 | 98.00 | 97.00 | 98.00 | 97.20 | 0.51% | - |
| Jul 30, 2025 | 96.00 | 97.50 | 96.00 | 97.50 | 96.71 | 0.52% | - |
| Jul 29, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.21 | 1.04% | - |
| Jul 28, 2025 | 99.00 | 99.00 | 96.00 | 96.00 | 95.22 | 3.23% | 40 |
| Jul 25, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.24 | 1.64% | - |
| Jul 24, 2025 | 91.00 | 91.50 | 91.00 | 91.50 | 90.76 | -0.54% | - |
| Jul 23, 2025 | 91.50 | 92.00 | 91.50 | 92.00 | 91.25 | - | - |
| Jul 22, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.25 | -0.54% | - |
| Jul 21, 2025 | 93.50 | 93.50 | 92.50 | 92.50 | 91.75 | -1.07% | - |
| Jul 18, 2025 | 94.00 | 94.00 | 93.50 | 93.50 | 92.74 | -1.06% | - |