Symrise AG (VIE:SY1)
Austria
· Delayed Price · Currency is EUR 69.30
+0.90 (1.32%)
At close: Dec 5, 2025
Symrise AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 13, 2025 | 76.82 | 76.88 | 76.58 | 76.88 | 76.88 | 0.95% | - |
| Oct 10, 2025 | 77.56 | 77.70 | 76.16 | 76.16 | 76.16 | -1.60% | 136 |
| Oct 9, 2025 | 77.36 | 77.98 | 77.16 | 77.40 | 77.40 | 0.31% | - |
| Oct 8, 2025 | 76.18 | 77.40 | 76.12 | 77.16 | 77.16 | 1.13% | 60 |
| Oct 7, 2025 | 74.98 | 76.30 | 74.98 | 76.30 | 76.30 | 1.98% | 105 |
| Oct 6, 2025 | 75.68 | 75.68 | 74.82 | 74.82 | 74.82 | -0.19% | 136 |
| Oct 3, 2025 | 74.86 | 74.96 | 74.22 | 74.96 | 74.96 | 0.46% | - |
| Oct 2, 2025 | 75.18 | 75.18 | 74.62 | 74.62 | 74.62 | 0.11% | - |
| Oct 1, 2025 | 74.08 | 74.56 | 74.08 | 74.54 | 74.54 | 0.89% | - |
| Sep 30, 2025 | 72.68 | 74.10 | 72.68 | 73.88 | 73.88 | 0.11% | - |
| Sep 29, 2025 | 72.94 | 74.16 | 72.94 | 73.80 | 73.80 | 1.43% | - |
| Sep 26, 2025 | 73.42 | 73.42 | 72.76 | 72.76 | 72.76 | -1.01% | - |
| Sep 25, 2025 | 74.38 | 74.38 | 73.50 | 73.50 | 73.50 | -1.02% | - |
| Sep 24, 2025 | 75.00 | 75.60 | 74.08 | 74.26 | 74.26 | -2.13% | - |
| Sep 23, 2025 | 75.76 | 76.32 | 75.76 | 75.88 | 75.88 | 0.53% | - |
| Sep 22, 2025 | 75.90 | 76.34 | 75.48 | 75.48 | 75.48 | -0.61% | - |
| Sep 19, 2025 | 77.40 | 77.52 | 75.94 | 75.94 | 75.94 | -2.69% | - |
| Sep 18, 2025 | 77.64 | 78.04 | 77.64 | 78.04 | 78.04 | 0.98% | - |
| Sep 17, 2025 | 77.12 | 77.28 | 76.38 | 77.28 | 77.28 | -0.85% | - |
| Sep 16, 2025 | 78.78 | 78.78 | 77.86 | 77.94 | 77.94 | -1.81% | - |
| Sep 15, 2025 | 80.22 | 80.22 | 79.38 | 79.38 | 79.38 | -1.17% | - |
| Sep 12, 2025 | 81.72 | 81.72 | 80.06 | 80.32 | 80.32 | -1.03% | - |
| Sep 11, 2025 | 81.48 | 81.48 | 79.66 | 81.16 | 81.16 | 0.17% | - |
| Sep 10, 2025 | 82.58 | 82.58 | 81.02 | 81.02 | 81.02 | -1.89% | - |
| Sep 9, 2025 | 83.56 | 83.56 | 82.58 | 82.58 | 82.58 | -0.34% | - |
| Sep 8, 2025 | 82.24 | 82.86 | 81.96 | 82.86 | 82.86 | 0.70% | - |
| Sep 5, 2025 | 81.42 | 82.28 | 81.42 | 82.28 | 82.28 | 1.16% | - |
| Sep 4, 2025 | 83.78 | 83.92 | 81.34 | 81.34 | 81.34 | -2.47% | - |
| Sep 3, 2025 | 83.80 | 83.80 | 83.30 | 83.40 | 83.40 | 0.51% | - |
| Sep 2, 2025 | 82.58 | 83.36 | 82.58 | 82.98 | 82.98 | 0.22% | - |
| Sep 1, 2025 | 82.90 | 83.08 | 82.80 | 82.80 | 82.80 | -0.02% | - |
| Aug 29, 2025 | 82.88 | 82.88 | 82.40 | 82.82 | 82.82 | 0.29% | - |
| Aug 28, 2025 | 83.34 | 83.34 | 82.58 | 82.58 | 82.58 | 0.22% | - |
| Aug 27, 2025 | 81.58 | 82.44 | 81.58 | 82.40 | 82.40 | 0.39% | - |
| Aug 26, 2025 | 82.98 | 82.98 | 82.08 | 82.08 | 82.08 | -1.65% | - |
| Aug 25, 2025 | 83.94 | 84.08 | 83.46 | 83.46 | 83.46 | -0.60% | - |
| Aug 22, 2025 | 83.56 | 83.96 | 83.38 | 83.96 | 83.96 | 0.79% | - |
| Aug 21, 2025 | 83.54 | 83.54 | 82.94 | 83.30 | 83.30 | -1.12% | - |
| Aug 20, 2025 | 82.56 | 84.24 | 82.56 | 84.24 | 84.24 | 1.49% | - |
| Aug 19, 2025 | 80.80 | 83.00 | 80.80 | 83.00 | 83.00 | 3.11% | - |
| Aug 18, 2025 | 79.94 | 80.50 | 79.94 | 80.50 | 80.50 | 0.85% | - |
| Aug 15, 2025 | 80.04 | 80.04 | 79.78 | 79.82 | 79.82 | 0.40% | - |
| Aug 14, 2025 | 79.18 | 79.50 | 79.04 | 79.50 | 79.50 | 0.61% | - |
| Aug 13, 2025 | 78.98 | 79.02 | 78.40 | 79.02 | 79.02 | 0.43% | - |
| Aug 12, 2025 | 79.44 | 79.44 | 78.26 | 78.68 | 78.68 | -0.53% | - |
| Aug 11, 2025 | 80.32 | 80.32 | 79.10 | 79.10 | 79.10 | -0.53% | - |
| Aug 8, 2025 | 80.30 | 80.30 | 79.48 | 79.52 | 79.52 | -0.80% | - |
| Aug 7, 2025 | 80.38 | 80.48 | 80.16 | 80.16 | 80.16 | 0.75% | - |
| Aug 6, 2025 | 80.38 | 80.76 | 79.56 | 79.56 | 79.56 | -1.36% | - |
| Aug 5, 2025 | 80.92 | 80.92 | 80.60 | 80.66 | 80.66 | -0.05% | - |
| Aug 4, 2025 | 79.20 | 80.70 | 79.20 | 80.70 | 80.70 | 3.38% | 100 |
| Aug 1, 2025 | 79.00 | 79.00 | 78.06 | 78.06 | 78.06 | -1.76% | - |
| Jul 31, 2025 | 80.36 | 80.60 | 79.46 | 79.46 | 79.46 | -1.83% | - |
| Jul 30, 2025 | 81.90 | 81.90 | 80.94 | 80.94 | 80.94 | -5.88% | - |
| Jul 29, 2025 | 86.96 | 86.96 | 86.00 | 86.00 | 86.00 | -0.88% | - |
| Jul 28, 2025 | 88.18 | 88.18 | 86.76 | 86.76 | 86.76 | -0.96% | - |
| Jul 25, 2025 | 87.72 | 88.10 | 87.36 | 87.60 | 87.60 | -0.88% | - |
| Jul 24, 2025 | 90.20 | 90.20 | 88.30 | 88.38 | 88.38 | -0.52% | - |
| Jul 23, 2025 | 88.60 | 88.86 | 88.48 | 88.84 | 88.84 | 1.21% | - |
| Jul 22, 2025 | 88.82 | 88.82 | 86.90 | 87.78 | 87.78 | -1.33% | - |
| Jul 21, 2025 | 90.12 | 90.12 | 88.96 | 88.96 | 88.96 | -0.74% | - |