Symrise AG (FRA:SY1)
Germany
· Delayed Price · Currency is EUR 69.24
+0.66 (0.96%)
Last updated: Dec 5, 2025, 2:59 PM CET
Symrise AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.38 | 69.36 | 68.38 | 69.24 | - | 1.88% | 79,620 |
| Dec 4, 2025 | 68.14 | 69.44 | 67.96 | 67.96 | 67.96 | -0.79% | 270 |
| Dec 3, 2025 | 69.00 | 69.72 | 68.50 | 68.50 | 68.50 | -3.17% | 543 |
| Dec 2, 2025 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | -0.92% | - |
| Dec 1, 2025 | 70.72 | 72.00 | 70.72 | 71.40 | 71.40 | -0.94% | 1,520 |
| Nov 28, 2025 | 70.32 | 72.08 | 70.32 | 72.08 | 72.08 | 1.32% | 50 |
| Nov 27, 2025 | 70.40 | 71.14 | 70.40 | 71.14 | 71.14 | 1.51% | 9 |
| Nov 26, 2025 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | -1.38% | - |
| Nov 25, 2025 | 69.60 | 71.06 | 69.00 | 71.06 | 71.06 | 0.17% | 179 |
| Nov 24, 2025 | 71.76 | 71.76 | 70.94 | 70.94 | 70.94 | 3.41% | 2 |
| Nov 21, 2025 | 68.78 | 68.78 | 68.60 | 68.60 | 68.60 | -0.87% | 86 |
| Nov 20, 2025 | 69.50 | 69.50 | 69.20 | 69.20 | 69.20 | -1.98% | 223 |
| Nov 19, 2025 | 69.36 | 70.60 | 69.18 | 70.60 | 70.60 | 0.71% | 172 |
| Nov 18, 2025 | 70.00 | 70.10 | 70.00 | 70.10 | 70.10 | -1.10% | 390 |
| Nov 17, 2025 | 71.32 | 71.32 | 70.88 | 70.88 | 70.88 | -2.98% | 100 |
| Nov 14, 2025 | 72.84 | 73.06 | 72.84 | 73.06 | 73.06 | -0.11% | 200 |
| Nov 13, 2025 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | 0.36% | - |
| Nov 12, 2025 | 72.00 | 72.88 | 72.00 | 72.88 | 72.88 | -0.05% | 200 |
| Nov 11, 2025 | 71.00 | 72.92 | 71.00 | 72.92 | 72.92 | 1.28% | 45 |
| Nov 10, 2025 | 73.40 | 73.40 | 71.56 | 72.00 | 72.00 | - | 395 |
| Nov 7, 2025 | 71.52 | 72.00 | 71.52 | 72.00 | 72.00 | 0.81% | 200 |
| Nov 6, 2025 | 72.06 | 72.24 | 71.42 | 71.42 | 71.42 | -1.14% | 28 |
| Nov 5, 2025 | 70.46 | 72.24 | 70.46 | 72.24 | 72.24 | 1.32% | 300 |
| Nov 4, 2025 | 71.02 | 71.30 | 71.00 | 71.30 | 71.30 | 0.91% | 578 |
| Nov 3, 2025 | 72.30 | 72.30 | 70.66 | 70.66 | 70.66 | -2.27% | 575 |
| Oct 31, 2025 | 72.62 | 73.20 | 72.10 | 72.30 | 72.30 | -0.80% | 3,655 |
| Oct 30, 2025 | 73.22 | 74.12 | 72.78 | 72.88 | 72.88 | -0.84% | 214 |
| Oct 29, 2025 | 75.54 | 76.08 | 73.50 | 73.50 | 73.50 | -5.14% | 3,356 |
| Oct 28, 2025 | 77.40 | 77.72 | 75.50 | 77.48 | 77.48 | -3.17% | 3,432 |
| Oct 27, 2025 | 82.50 | 82.50 | 80.02 | 80.02 | 80.02 | -1.40% | 10 |
| Oct 24, 2025 | 80.82 | 81.64 | 80.82 | 81.16 | 81.16 | 0.05% | 247 |
| Oct 23, 2025 | 81.44 | 81.44 | 81.12 | 81.12 | 81.12 | 1.76% | 357 |
| Oct 22, 2025 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | -1.09% | - |
| Oct 21, 2025 | 79.18 | 80.60 | 79.18 | 80.60 | 80.60 | 1.90% | 450 |
| Oct 20, 2025 | 80.48 | 80.48 | 78.80 | 79.10 | 79.10 | -0.90% | 1,209 |
| Oct 17, 2025 | 77.86 | 79.82 | 77.86 | 79.82 | 79.82 | 0.50% | 1,040 |
| Oct 16, 2025 | 75.36 | 79.42 | 75.36 | 79.42 | 79.42 | 4.50% | 42 |
| Oct 15, 2025 | 75.20 | 76.00 | 75.04 | 76.00 | 76.00 | 0.08% | 153 |
| Oct 14, 2025 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | 0.29% | - |
| Oct 13, 2025 | 76.08 | 76.08 | 75.72 | 75.72 | 75.72 | -0.79% | 4 |
| Oct 10, 2025 | 76.70 | 77.70 | 76.32 | 76.32 | 76.32 | -1.90% | 150 |
| Oct 9, 2025 | 76.62 | 77.84 | 76.62 | 77.80 | 77.80 | 0.83% | 240 |
| Oct 8, 2025 | 75.64 | 77.16 | 75.64 | 77.16 | 77.16 | 2.36% | 152 |
| Oct 7, 2025 | 74.18 | 76.12 | 74.18 | 75.38 | 75.38 | 0.75% | 123 |
| Oct 6, 2025 | 74.64 | 75.82 | 74.64 | 74.82 | 74.82 | 0.65% | 1,064 |
| Oct 3, 2025 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | 0.05% | - |
| Oct 2, 2025 | 74.38 | 74.38 | 74.30 | 74.30 | 74.30 | -1.41% | - |
| Oct 1, 2025 | 73.66 | 75.36 | 73.62 | 75.36 | 75.36 | 1.98% | 240 |
| Sep 30, 2025 | 73.88 | 73.90 | 72.62 | 73.90 | 73.90 | 1.15% | 637 |
| Sep 29, 2025 | 73.70 | 73.80 | 73.06 | 73.06 | 73.06 | -0.52% | 90 |
| Sep 26, 2025 | 72.52 | 73.44 | 72.52 | 73.44 | 73.44 | 1.49% | 150 |
| Sep 25, 2025 | 73.66 | 74.06 | 72.36 | 72.36 | 72.36 | -4.44% | 535 |
| Sep 24, 2025 | 75.90 | 75.90 | 75.72 | 75.72 | 75.72 | -0.60% | 510 |
| Sep 23, 2025 | 75.02 | 76.40 | 75.02 | 76.18 | 76.18 | 0.90% | 200 |
| Sep 22, 2025 | 75.46 | 75.50 | 75.46 | 75.50 | 75.50 | -1.15% | 9 |
| Sep 19, 2025 | 77.52 | 77.60 | 76.38 | 76.38 | 76.38 | -1.39% | 1,219 |
| Sep 18, 2025 | 76.88 | 77.98 | 76.88 | 77.46 | 77.46 | 1.23% | 155 |
| Sep 17, 2025 | 77.42 | 77.42 | 76.52 | 76.52 | 76.52 | -1.90% | 13 |
| Sep 16, 2025 | 78.66 | 78.66 | 78.00 | 78.00 | 78.00 | -2.23% | 45 |
| Sep 15, 2025 | 79.78 | 79.78 | 79.38 | 79.78 | 79.78 | -1.07% | 10 |
| Sep 12, 2025 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | 0.12% | - |
| Sep 11, 2025 | 80.24 | 80.54 | 80.24 | 80.54 | 80.54 | -0.76% | 54 |
| Sep 10, 2025 | 82.20 | 82.20 | 80.90 | 81.16 | 81.16 | -2.08% | 1,000 |
| Sep 9, 2025 | 82.50 | 83.16 | 82.50 | 82.88 | 82.88 | 0.02% | 109 |
| Sep 8, 2025 | 81.96 | 82.86 | 81.96 | 82.86 | 82.86 | 1.40% | 20 |
| Sep 5, 2025 | 81.00 | 81.72 | 81.00 | 81.72 | 81.72 | -0.27% | 12 |
| Sep 4, 2025 | 83.10 | 83.10 | 81.94 | 81.94 | 81.94 | -1.01% | 80 |
| Sep 3, 2025 | 82.56 | 82.78 | 82.56 | 82.78 | 82.78 | -0.58% | 90 |
| Sep 2, 2025 | 82.12 | 83.26 | 82.12 | 83.26 | 83.26 | 0.41% | 1,041 |
| Sep 1, 2025 | 82.40 | 83.08 | 82.40 | 82.92 | 82.92 | 0.22% | 120 |
| Aug 29, 2025 | 82.18 | 82.74 | 82.18 | 82.74 | 82.74 | 0.36% | 80 |
| Aug 28, 2025 | 82.02 | 82.68 | 82.02 | 82.44 | 82.44 | -0.91% | 4,557 |
| Aug 27, 2025 | 81.62 | 83.20 | 81.62 | 83.20 | 83.20 | 0.48% | 252 |
| Aug 26, 2025 | 82.90 | 82.96 | 82.80 | 82.80 | 82.80 | -1.41% | 570 |
| Aug 25, 2025 | 84.88 | 84.88 | 83.98 | 83.98 | 83.98 | 0.67% | 60 |
| Aug 22, 2025 | 82.70 | 83.50 | 82.70 | 83.42 | 83.42 | 0.34% | 1,250 |
| Aug 21, 2025 | 83.78 | 83.78 | 83.14 | 83.14 | 83.14 | -2.05% | 200 |
| Aug 20, 2025 | 82.96 | 84.88 | 82.10 | 84.88 | 84.88 | 2.93% | 868 |
| Aug 19, 2025 | 80.04 | 82.50 | 80.04 | 82.46 | 82.46 | 2.49% | 80 |
| Aug 18, 2025 | 79.60 | 80.46 | 79.60 | 80.46 | 80.46 | 0.57% | 600 |
| Aug 15, 2025 | 79.42 | 80.00 | 79.42 | 80.00 | 80.00 | 1.76% | 645 |
| Aug 14, 2025 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | -1.72% | - |
| Aug 13, 2025 | 78.38 | 80.00 | 78.38 | 80.00 | 80.00 | 1.86% | 590 |
| Aug 12, 2025 | 78.42 | 79.40 | 78.24 | 78.54 | 78.54 | -1.11% | 549 |
| Aug 11, 2025 | 80.74 | 80.74 | 79.34 | 79.42 | 79.42 | -1.37% | 210 |
| Aug 8, 2025 | 80.88 | 80.88 | 79.48 | 80.52 | 80.52 | -0.05% | 5,538 |
| Aug 7, 2025 | 80.14 | 80.56 | 79.48 | 80.56 | 80.56 | -0.17% | 875 |
| Aug 6, 2025 | 81.78 | 81.78 | 80.34 | 80.70 | 80.70 | 0.27% | 310 |
| Aug 5, 2025 | 80.62 | 80.96 | 80.48 | 80.48 | 80.48 | -1.23% | 70 |
| Aug 4, 2025 | 80.20 | 81.48 | 79.44 | 81.48 | 81.48 | 2.75% | 786 |
| Aug 1, 2025 | 78.76 | 79.30 | 77.74 | 79.30 | 79.30 | -1.32% | 952 |
| Jul 31, 2025 | 78.06 | 80.50 | 78.00 | 80.36 | 80.36 | 2.21% | 4,704 |
| Jul 30, 2025 | 86.12 | 86.12 | 78.62 | 78.62 | 78.62 | -9.03% | 2,795 |
| Jul 29, 2025 | 86.78 | 86.78 | 86.00 | 86.42 | 86.42 | -0.51% | 530 |
| Jul 28, 2025 | 88.02 | 88.02 | 86.86 | 86.86 | 86.86 | -0.91% | 42 |
| Jul 25, 2025 | 87.82 | 87.82 | 87.30 | 87.66 | 87.66 | -0.88% | 2,110 |
| Jul 24, 2025 | 88.92 | 88.94 | 88.44 | 88.44 | 88.44 | 0.23% | 203 |
| Jul 23, 2025 | 88.84 | 88.84 | 88.24 | 88.24 | 88.24 | 0.62% | 824 |
| Jul 22, 2025 | 87.78 | 88.08 | 87.40 | 87.70 | 87.70 | -1.50% | 211 |
| Jul 21, 2025 | 88.86 | 89.78 | 88.86 | 89.04 | 89.04 | -0.38% | 490 |