DSM-Firmenich AG (VIE:DSFI)
Austria
· Delayed Price · Currency is EUR 68.62
+0.50 (0.73%)
At close: Dec 5, 2025
DSM-Firmenich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.22 | 69.06 | 68.22 | 68.62 | 68.62 | 0.73% | - |
| Dec 4, 2025 | 68.14 | 68.20 | 67.86 | 68.12 | 68.12 | -0.35% | - |
| Dec 3, 2025 | 68.72 | 68.72 | 68.36 | 68.36 | 68.36 | -1.67% | - |
| Dec 2, 2025 | 69.96 | 70.18 | 69.52 | 69.52 | 69.52 | -0.80% | - |
| Dec 1, 2025 | 70.48 | 70.76 | 70.08 | 70.08 | 70.08 | -0.93% | - |
| Nov 28, 2025 | 70.72 | 70.76 | 70.72 | 70.74 | 70.74 | -0.25% | - |
| Nov 27, 2025 | 70.64 | 70.96 | 70.64 | 70.92 | 70.92 | 0.03% | - |
| Nov 26, 2025 | 71.46 | 71.46 | 70.90 | 70.90 | 70.90 | -0.11% | - |
| Nov 25, 2025 | 71.20 | 71.20 | 70.66 | 70.98 | 70.98 | -0.64% | - |
| Nov 24, 2025 | 71.64 | 71.64 | 71.34 | 71.44 | 71.44 | 1.36% | - |
| Nov 21, 2025 | 69.90 | 70.94 | 69.90 | 70.48 | 70.48 | 1.18% | - |
| Nov 20, 2025 | 69.58 | 69.66 | 69.28 | 69.66 | 69.66 | -0.40% | - |
| Nov 19, 2025 | 70.02 | 70.02 | 69.94 | 69.94 | 69.94 | - | - |
| Nov 18, 2025 | 70.34 | 70.54 | 69.94 | 69.94 | 69.94 | -1.69% | 279 |
| Nov 17, 2025 | 71.94 | 71.94 | 71.14 | 71.14 | 71.14 | -1.33% | - |
| Nov 14, 2025 | 72.90 | 72.90 | 72.10 | 72.10 | 72.10 | -0.85% | - |
| Nov 13, 2025 | 73.78 | 73.78 | 72.72 | 72.72 | 72.72 | -1.86% | - |
| Nov 12, 2025 | 72.44 | 74.10 | 72.44 | 74.10 | 74.10 | 3.15% | - |
| Nov 11, 2025 | 70.34 | 71.84 | 70.34 | 71.84 | 71.84 | 1.87% | - |
| Nov 10, 2025 | 70.78 | 70.84 | 70.52 | 70.52 | 70.52 | 0.54% | - |
| Nov 7, 2025 | 70.46 | 70.46 | 69.74 | 70.14 | 70.14 | -0.90% | - |
| Nov 6, 2025 | 70.52 | 70.78 | 70.52 | 70.78 | 70.78 | 0.63% | - |
| Nov 5, 2025 | 69.30 | 70.34 | 69.30 | 70.34 | 70.34 | 0.74% | - |
| Nov 4, 2025 | 68.80 | 69.84 | 68.80 | 69.82 | 69.82 | 0.58% | - |
| Nov 3, 2025 | 69.96 | 70.16 | 69.42 | 69.42 | 69.42 | -2.47% | - |
| Oct 31, 2025 | 71.74 | 71.74 | 71.18 | 71.18 | 71.18 | -1.55% | - |
| Oct 30, 2025 | 74.64 | 74.64 | 70.50 | 72.30 | 72.30 | -1.66% | - |
| Oct 29, 2025 | 74.30 | 74.30 | 73.52 | 73.52 | 73.52 | -1.10% | - |
| Oct 28, 2025 | 74.04 | 74.34 | 73.66 | 74.34 | 74.34 | -1.69% | - |
| Oct 27, 2025 | 75.96 | 75.96 | 75.52 | 75.62 | 75.62 | -0.32% | - |
| Oct 24, 2025 | 75.66 | 75.86 | 75.32 | 75.86 | 75.86 | 0.77% | - |
| Oct 23, 2025 | 75.64 | 75.64 | 75.18 | 75.28 | 75.28 | -0.37% | - |
| Oct 22, 2025 | 75.46 | 75.56 | 75.46 | 75.56 | 75.56 | 0.08% | - |
| Oct 21, 2025 | 75.84 | 75.84 | 75.34 | 75.50 | 75.50 | -0.19% | - |
| Oct 20, 2025 | 75.76 | 75.76 | 75.28 | 75.64 | 75.64 | 1.97% | - |
| Oct 17, 2025 | 74.24 | 74.36 | 73.86 | 74.18 | 74.18 | -0.51% | - |
| Oct 16, 2025 | 72.86 | 74.56 | 72.86 | 74.56 | 74.56 | 2.42% | - |
| Oct 15, 2025 | 73.04 | 73.04 | 72.76 | 72.80 | 72.80 | 0.50% | - |
| Oct 14, 2025 | 73.78 | 73.78 | 72.44 | 72.44 | 72.44 | -1.20% | - |
| Oct 13, 2025 | 73.32 | 73.32 | 73.22 | 73.32 | 73.32 | 0.33% | - |
| Oct 10, 2025 | 74.10 | 74.12 | 73.08 | 73.08 | 73.08 | -1.00% | - |
| Oct 9, 2025 | 73.98 | 73.98 | 73.82 | 73.82 | 73.82 | -0.22% | - |
| Oct 8, 2025 | 73.74 | 73.98 | 73.52 | 73.98 | 73.98 | -1.10% | - |
| Oct 7, 2025 | 73.04 | 74.80 | 73.04 | 74.80 | 74.80 | 2.86% | - |
| Oct 6, 2025 | 73.10 | 73.50 | 72.48 | 72.72 | 72.72 | 0.50% | 250 |
| Oct 3, 2025 | 72.90 | 73.04 | 72.36 | 72.36 | 72.36 | -0.99% | - |
| Oct 2, 2025 | 73.18 | 73.48 | 73.08 | 73.08 | 73.08 | -0.08% | - |
| Oct 1, 2025 | 72.76 | 73.14 | 72.68 | 73.14 | 73.14 | 0.80% | - |
| Sep 30, 2025 | 72.22 | 72.56 | 71.76 | 72.56 | 72.56 | 1.17% | - |
| Sep 29, 2025 | 71.78 | 71.96 | 71.72 | 71.72 | 71.72 | 0.73% | - |
| Sep 26, 2025 | 71.20 | 71.50 | 71.20 | 71.20 | 71.20 | -1.19% | - |
| Sep 25, 2025 | 73.30 | 73.30 | 72.06 | 72.06 | 72.06 | -0.25% | - |
| Sep 24, 2025 | 72.46 | 72.80 | 72.24 | 72.24 | 72.24 | -1.66% | - |
| Sep 23, 2025 | 74.10 | 74.10 | 73.46 | 73.46 | 73.46 | -1.00% | - |
| Sep 22, 2025 | 74.40 | 74.78 | 74.20 | 74.20 | 74.20 | -0.40% | - |
| Sep 19, 2025 | 74.22 | 75.06 | 74.22 | 74.50 | 74.50 | -0.96% | - |
| Sep 18, 2025 | 75.56 | 76.14 | 75.22 | 75.22 | 75.22 | -2.24% | - |
| Sep 17, 2025 | 75.62 | 76.94 | 75.62 | 76.94 | 76.94 | -2.98% | - |
| Sep 16, 2025 | 79.24 | 79.88 | 79.24 | 79.30 | 79.30 | -0.63% | - |
| Sep 15, 2025 | 80.46 | 80.46 | 79.80 | 79.80 | 79.80 | -1.26% | - |
| Sep 12, 2025 | 81.52 | 81.52 | 80.82 | 80.82 | 80.82 | 0.05% | - |
| Sep 11, 2025 | 80.28 | 80.78 | 80.02 | 80.78 | 80.78 | 0.27% | - |
| Sep 10, 2025 | 81.50 | 81.50 | 80.56 | 80.56 | 80.56 | -1.80% | - |
| Sep 9, 2025 | 82.82 | 82.82 | 82.04 | 82.04 | 82.04 | -0.56% | - |
| Sep 8, 2025 | 82.12 | 82.50 | 81.88 | 82.50 | 82.50 | 0.51% | - |
| Sep 5, 2025 | 81.72 | 82.08 | 81.72 | 82.08 | 82.08 | 0.76% | - |
| Sep 4, 2025 | 81.66 | 82.06 | 81.44 | 81.46 | 81.46 | -1.07% | - |
| Sep 3, 2025 | 83.44 | 83.44 | 82.34 | 82.34 | 82.34 | -0.63% | - |
| Sep 2, 2025 | 83.30 | 83.80 | 82.84 | 82.86 | 82.86 | -1.10% | - |
| Sep 1, 2025 | 83.44 | 84.22 | 83.44 | 83.78 | 83.78 | -0.07% | - |
| Aug 29, 2025 | 84.38 | 84.38 | 83.64 | 83.84 | 83.84 | -0.99% | - |
| Aug 28, 2025 | 83.42 | 84.68 | 83.42 | 84.68 | 84.68 | 1.71% | 10 |
| Aug 27, 2025 | 83.24 | 83.54 | 82.98 | 83.26 | 83.26 | -0.79% | - |
| Aug 26, 2025 | 83.94 | 83.94 | 83.72 | 83.92 | 83.92 | -1.13% | - |
| Aug 25, 2025 | 84.84 | 84.96 | 84.76 | 84.88 | 84.88 | 0.05% | - |
| Aug 22, 2025 | 84.42 | 84.88 | 84.42 | 84.84 | 84.84 | 0.86% | - |
| Aug 21, 2025 | 85.00 | 85.00 | 83.92 | 84.12 | 84.12 | -0.71% | - |
| Aug 20, 2025 | 84.28 | 84.72 | 84.28 | 84.72 | 84.72 | 0.57% | - |
| Aug 19, 2025 | 83.16 | 84.24 | 83.16 | 84.24 | 84.24 | 1.71% | - |
| Aug 18, 2025 | 83.08 | 83.08 | 82.82 | 82.82 | 82.82 | 0.10% | - |
| Aug 15, 2025 | 82.96 | 83.28 | 82.74 | 82.74 | 82.74 | 0.75% | - |
| Aug 14, 2025 | 82.34 | 82.34 | 81.80 | 82.12 | 82.12 | 0.05% | - |
| Aug 13, 2025 | 82.62 | 82.62 | 82.08 | 82.08 | 82.08 | 0.17% | - |
| Aug 12, 2025 | 82.34 | 82.34 | 81.94 | 81.94 | 81.94 | -0.32% | - |
| Aug 11, 2025 | 82.96 | 82.96 | 82.14 | 82.20 | 82.20 | 0.17% | - |
| Aug 8, 2025 | 82.64 | 82.64 | 82.06 | 82.06 | 82.06 | -1.01% | - |
| Aug 7, 2025 | 82.34 | 82.90 | 82.34 | 82.90 | 82.90 | 0.66% | - |
| Aug 6, 2025 | 82.60 | 82.60 | 82.28 | 82.36 | 82.36 | -0.19% | - |
| Aug 5, 2025 | 82.26 | 82.70 | 82.26 | 82.52 | 82.52 | 0.71% | - |
| Aug 4, 2025 | 81.88 | 81.94 | 81.62 | 81.94 | 81.94 | 0.20% | - |
| Aug 1, 2025 | 83.76 | 83.76 | 81.78 | 81.78 | 81.78 | -3.90% | - |
| Jul 31, 2025 | 87.52 | 87.52 | 85.10 | 85.10 | 85.10 | -0.26% | - |
| Jul 30, 2025 | 85.60 | 85.60 | 84.66 | 85.32 | 85.32 | -1.59% | - |
| Jul 29, 2025 | 86.46 | 87.28 | 86.46 | 86.70 | 86.70 | -0.14% | - |
| Jul 28, 2025 | 88.90 | 88.90 | 86.82 | 86.82 | 86.82 | -1.59% | - |
| Jul 25, 2025 | 87.94 | 88.38 | 87.94 | 88.22 | 88.22 | -0.16% | - |
| Jul 24, 2025 | 88.72 | 89.48 | 88.36 | 88.36 | 88.36 | -0.61% | - |
| Jul 23, 2025 | 88.98 | 89.20 | 88.90 | 88.90 | 88.90 | 0.45% | - |
| Jul 22, 2025 | 87.72 | 88.50 | 87.46 | 88.50 | 88.50 | -0.65% | - |
| Jul 21, 2025 | 89.06 | 89.40 | 89.06 | 89.08 | 89.08 | -0.18% | - |