Symrise AG (VIE:SY1)
Austria
· Delayed Price · Currency is EUR 71.72
-0.06 (-0.08%)
At close: Mar 9, 2026
Symrise AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 70.76 | 72.12 | 70.76 | 72.12 | - | 0.47% | - |
| Mar 6, 2026 | 72.40 | 73.02 | 71.76 | 71.78 | 71.78 | -1.21% | - |
| Mar 5, 2026 | 70.98 | 72.72 | 70.98 | 72.66 | 72.66 | 2.57% | - |
| Mar 4, 2026 | 71.84 | 72.82 | 70.08 | 70.84 | 70.84 | -2.24% | 2,920 |
| Mar 3, 2026 | 74.54 | 74.54 | 72.46 | 72.46 | 72.46 | -5.03% | - |
| Mar 2, 2026 | 75.22 | 76.88 | 75.22 | 76.30 | 76.30 | -2.23% | 1,314 |
| Feb 27, 2026 | 76.66 | 78.04 | 76.42 | 78.04 | 78.04 | 2.01% | - |
| Feb 26, 2026 | 76.02 | 76.56 | 75.62 | 76.50 | 76.50 | -0.08% | - |
| Feb 25, 2026 | 76.96 | 77.66 | 76.56 | 76.56 | 76.56 | -2.00% | - |
| Feb 24, 2026 | 76.58 | 78.54 | 76.58 | 78.12 | 78.12 | 3.06% | - |
| Feb 23, 2026 | 75.46 | 75.80 | 75.00 | 75.80 | 75.80 | 0.29% | - |
| Feb 20, 2026 | 75.28 | 75.58 | 75.14 | 75.58 | 75.58 | 0.91% | - |
| Feb 19, 2026 | 75.98 | 75.98 | 74.60 | 74.90 | 74.90 | 0.75% | - |
| Feb 18, 2026 | 74.60 | 74.90 | 73.94 | 74.34 | 74.34 | -1.04% | - |
| Feb 17, 2026 | 75.76 | 76.26 | 75.12 | 75.12 | 75.12 | 0.21% | - |
| Feb 16, 2026 | 75.06 | 75.80 | 74.96 | 74.96 | 74.96 | -1.68% | 1 |
| Feb 13, 2026 | 75.84 | 77.12 | 75.32 | 76.24 | 76.24 | 0.58% | 60 |
| Feb 12, 2026 | 74.70 | 75.80 | 73.74 | 75.80 | 75.80 | -0.68% | 50 |
| Feb 11, 2026 | 76.72 | 77.10 | 75.38 | 76.32 | 76.32 | -0.68% | - |
| Feb 10, 2026 | 74.76 | 76.84 | 74.76 | 76.84 | 76.84 | 5.96% | - |
| Feb 9, 2026 | 71.68 | 72.52 | 71.68 | 72.52 | 72.52 | -0.49% | 584 |
| Feb 6, 2026 | 73.64 | 73.78 | 72.88 | 72.88 | 72.88 | -0.46% | - |
| Feb 5, 2026 | 73.14 | 73.46 | 72.80 | 73.22 | 73.22 | -0.62% | 438 |
| Feb 4, 2026 | 70.60 | 73.68 | 70.60 | 73.68 | 73.68 | 5.89% | - |
| Feb 3, 2026 | 69.42 | 69.58 | 68.88 | 69.58 | 69.58 | -0.94% | - |
| Feb 2, 2026 | 71.52 | 71.52 | 70.24 | 70.24 | 70.24 | -1.15% | - |
| Jan 30, 2026 | 71.16 | 71.20 | 71.00 | 71.06 | 71.06 | 0.06% | - |
| Jan 29, 2026 | 71.40 | 71.50 | 70.26 | 71.02 | 71.02 | -1.36% | 50 |
| Jan 28, 2026 | 72.08 | 72.92 | 71.98 | 72.00 | 72.00 | -1.37% | - |
| Jan 27, 2026 | 73.26 | 73.78 | 73.00 | 73.00 | 73.00 | -0.57% | - |
| Jan 26, 2026 | 72.56 | 73.42 | 72.44 | 73.42 | 73.42 | 1.52% | - |
| Jan 23, 2026 | 72.90 | 72.90 | 72.30 | 72.32 | 72.32 | -1.12% | - |
| Jan 22, 2026 | 73.52 | 73.52 | 72.88 | 73.14 | 73.14 | 0.66% | - |
| Jan 21, 2026 | 71.90 | 72.66 | 71.64 | 72.66 | 72.66 | 1.62% | 146 |
| Jan 20, 2026 | 72.46 | 72.46 | 71.50 | 71.50 | 71.50 | -1.65% | - |
| Jan 19, 2026 | 72.82 | 72.98 | 72.70 | 72.70 | 72.70 | -0.93% | - |
| Jan 16, 2026 | 74.44 | 74.44 | 73.38 | 73.38 | 73.38 | -1.32% | 1 |
| Jan 15, 2026 | 74.18 | 74.50 | 74.18 | 74.36 | 74.36 | -0.61% | - |
| Jan 14, 2026 | 74.44 | 74.82 | 73.88 | 74.82 | 74.82 | 0.56% | - |
| Jan 13, 2026 | 74.84 | 75.08 | 73.80 | 74.40 | 74.40 | 5.35% | - |
| Jan 12, 2026 | 70.92 | 71.04 | 70.46 | 70.62 | 70.62 | 0.91% | - |
| Jan 9, 2026 | 69.18 | 69.98 | 69.18 | 69.98 | 69.98 | 0.98% | - |
| Jan 8, 2026 | 68.48 | 69.30 | 68.22 | 69.30 | 69.30 | 1.20% | - |
| Jan 7, 2026 | 69.00 | 69.02 | 68.48 | 68.48 | 68.48 | 0.38% | - |
| Jan 6, 2026 | 68.38 | 68.38 | 68.14 | 68.22 | 68.22 | 0.59% | - |
| Jan 5, 2026 | 68.40 | 68.40 | 66.92 | 67.82 | 67.82 | -1.11% | - |
| Jan 2, 2026 | 68.92 | 68.92 | 68.34 | 68.58 | 68.58 | -0.38% | - |
| Dec 30, 2025 | 68.68 | 68.90 | 68.68 | 68.84 | 68.84 | 0.29% | - |
| Dec 29, 2025 | 68.46 | 69.06 | 68.46 | 68.64 | 68.64 | 0.62% | - |
| Dec 23, 2025 | 68.66 | 68.92 | 68.22 | 68.22 | 68.22 | -0.38% | - |
| Dec 22, 2025 | 68.36 | 68.48 | 67.90 | 68.48 | 68.48 | 0.09% | - |
| Dec 19, 2025 | 68.16 | 68.64 | 68.16 | 68.42 | 68.42 | -0.35% | - |
| Dec 18, 2025 | 68.54 | 68.66 | 67.78 | 68.66 | 68.66 | - | - |
| Dec 17, 2025 | 67.02 | 68.66 | 66.94 | 68.66 | 68.66 | 2.39% | - |
| Dec 16, 2025 | 66.78 | 67.74 | 66.78 | 67.06 | 67.06 | 0.33% | 51 |
| Dec 15, 2025 | 67.04 | 67.04 | 66.84 | 66.84 | 66.84 | -0.06% | - |
| Dec 12, 2025 | 66.60 | 66.88 | 66.36 | 66.88 | 66.88 | 0.24% | 90 |
| Dec 11, 2025 | 67.38 | 67.54 | 65.24 | 66.72 | 66.72 | -0.92% | - |
| Dec 10, 2025 | 67.34 | 67.34 | 67.14 | 67.34 | 67.34 | -1.29% | - |
| Dec 9, 2025 | 66.92 | 68.22 | 66.92 | 68.22 | 68.22 | 1.85% | - |
| Dec 8, 2025 | 68.32 | 68.42 | 66.98 | 66.98 | 66.98 | -3.35% | - |
| Dec 5, 2025 | 68.78 | 69.30 | 68.78 | 69.30 | 69.30 | 1.32% | - |
| Dec 4, 2025 | 68.28 | 69.14 | 68.28 | 68.40 | 68.40 | 0.12% | - |
| Dec 3, 2025 | 70.26 | 70.26 | 68.32 | 68.32 | 68.32 | -0.99% | - |
| Dec 2, 2025 | 71.04 | 71.36 | 69.00 | 69.00 | 69.00 | -3.25% | - |
| Dec 1, 2025 | 71.40 | 71.86 | 71.32 | 71.32 | 71.32 | -0.22% | - |
| Nov 28, 2025 | 71.00 | 71.48 | 70.98 | 71.48 | 71.48 | 0.79% | 10 |
| Nov 27, 2025 | 70.96 | 71.22 | 70.76 | 70.92 | 70.92 | - | - |
| Nov 26, 2025 | 70.10 | 71.04 | 70.10 | 70.92 | 70.92 | 1.05% | - |
| Nov 25, 2025 | 69.96 | 70.18 | 69.04 | 70.18 | 70.18 | 0.03% | - |
| Nov 24, 2025 | 70.84 | 70.94 | 70.16 | 70.16 | 70.16 | -1.10% | - |
| Nov 21, 2025 | 68.88 | 70.94 | 68.88 | 70.94 | 70.94 | 3.14% | - |
| Nov 20, 2025 | 69.86 | 69.86 | 68.78 | 68.78 | 68.78 | -1.60% | - |
| Nov 19, 2025 | 70.00 | 70.00 | 69.86 | 69.90 | 69.90 | -0.23% | - |
| Nov 18, 2025 | 70.38 | 70.38 | 69.94 | 70.06 | 70.06 | -1.18% | 408 |
| Nov 17, 2025 | 72.26 | 72.26 | 70.90 | 70.90 | 70.90 | -1.66% | 1 |
| Nov 14, 2025 | 73.28 | 73.28 | 72.10 | 72.10 | 72.10 | -1.90% | - |
| Nov 13, 2025 | 73.96 | 74.12 | 73.18 | 73.50 | 73.50 | -0.38% | - |
| Nov 12, 2025 | 72.38 | 73.78 | 72.38 | 73.78 | 73.78 | 2.05% | - |
| Nov 11, 2025 | 71.80 | 72.30 | 71.14 | 72.30 | 72.30 | 1.09% | - |
| Nov 10, 2025 | 72.38 | 72.38 | 71.52 | 71.52 | 71.52 | -1.16% | - |
| Nov 7, 2025 | 72.28 | 72.36 | 71.78 | 72.36 | 72.36 | 0.81% | - |
| Nov 6, 2025 | 73.00 | 73.00 | 71.78 | 71.78 | 71.78 | -0.99% | - |
| Nov 5, 2025 | 71.22 | 72.50 | 71.22 | 72.50 | 72.50 | 1.54% | - |
| Nov 4, 2025 | 70.70 | 71.54 | 70.70 | 71.40 | 71.40 | -0.20% | - |
| Nov 3, 2025 | 71.40 | 71.60 | 71.22 | 71.54 | 71.54 | -0.69% | - |
| Oct 31, 2025 | 73.58 | 73.58 | 72.04 | 72.04 | 72.04 | -1.88% | - |
| Oct 30, 2025 | 74.64 | 74.64 | 72.44 | 73.42 | 73.42 | -1.77% | - |
| Oct 29, 2025 | 76.10 | 76.10 | 74.74 | 74.74 | 74.74 | -2.68% | - |
| Oct 28, 2025 | 75.54 | 77.20 | 75.54 | 76.80 | 76.80 | -4.22% | - |
| Oct 27, 2025 | 81.70 | 81.70 | 80.18 | 80.18 | 80.18 | -2.00% | - |
| Oct 24, 2025 | 81.56 | 81.84 | 81.18 | 81.82 | 81.82 | 0.86% | - |
| Oct 23, 2025 | 81.10 | 81.12 | 80.62 | 81.12 | 81.12 | 0.32% | - |
| Oct 22, 2025 | 80.82 | 80.86 | 80.24 | 80.86 | 80.86 | 0.47% | - |
| Oct 21, 2025 | 79.92 | 80.48 | 79.54 | 80.48 | 80.48 | 1.11% | 10 |
| Oct 20, 2025 | 79.28 | 79.72 | 79.24 | 79.60 | 79.60 | -0.20% | - |
| Oct 17, 2025 | 78.76 | 79.76 | 78.32 | 79.76 | 79.76 | 1.61% | - |
| Oct 16, 2025 | 76.42 | 78.50 | 76.28 | 78.50 | 78.50 | 3.64% | 1 |
| Oct 15, 2025 | 76.34 | 76.34 | 75.52 | 75.74 | 75.74 | -0.08% | - |
| Oct 14, 2025 | 77.00 | 77.00 | 75.80 | 75.80 | 75.80 | -1.40% | - |