Symrise AG - SY1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	78.82	79.76	79.76	79.82	77.92	411,361
October 16, 2025	76.14	78.8	78.8	78.8	75.7	524,023
October 15, 2025	75.64	75.72	75.72	76.3	75.2	247,608
October 14, 2025	76.44	75.44	75.44	76.94	75.44	347,572
October 13, 2025	76.9	76.44	76.44	77.1	76.42	410,810
October 10, 2025	77.24	76.38	76.38	78.06	76	385,138
October 09, 2025	77.16	77.16	77.16	77.52	76.94	304,232
October 08, 2025	75.78	76.86	76.86	77.72	75.76	406,541
October 07, 2025	74.44	76.22	76.22	77.06	74.34	379,439
October 06, 2025	75.66	74.5	74.5	75.7	74.5	350,584
October 03, 2025	74.66	75.22	75.22	75.22	73.86	291,375
October 02, 2025	75.08	74.8	74.8	75.7	74.52	269,886
October 01, 2025	73.44	74.68	74.68	74.76	73.44	471,325
September 30, 2025	72.42	74.04	74.04	74.16	72.4	644,857
September 29, 2025	72.82	73.54	73.54	74.3	72.5	528,998
September 26, 2025	73.28	72.86	72.86	73.56	72.68	519,868
September 25, 2025	74.4	73.2	73.2	74.7	73.2	555,551
September 24, 2025	75.1	74.4	74.4	76.14	73.92	329,937
September 23, 2025	75.4	75.68	75.68	76.44	75.4	275,513
September 22, 2025	75.6	75.2	75.2	76.44	75.2	188,030
September 19, 2025	77.66	75.72	75.72	78.02	75.72	1.57M
September 18, 2025	76.9	78.18	78.18	78.22	76.64	260,269
September 17, 2025	77.28	77.28	77.28	77.62	76.28	369,389
September 16, 2025	78.32	77.52	77.52	78.76	77.5	504,393
September 15, 2025	80.58	79.12	79.12	80.58	79.06	360,246
September 12, 2025	81.28	80.26	80.26	81.8	80	268,643
September 11, 2025	81	81.16	81.16	81.46	79.46	361,642
September 10, 2025	81.94	80.82	80.82	82.92	80.82	317,485
September 09, 2025	83.1	82.56	82.56	83.82	82.52	206,948
September 08, 2025	82.48	82.92	82.92	83.02	81.58	274,161
September 05, 2025	81.4	82.32	82.32	82.74	81.18	274,924
September 04, 2025	83.62	81.34	81.34	84.12	81.26	364,196
September 03, 2025	83.16	83.44	83.44	83.98	82.94	428,231
September 02, 2025	82.6	82.92	82.92	83.66	82.34	758,776
September 01, 2025	82.66	82.88	82.88	83.2	82.6	227,201
August 29, 2025	82.32	82.78	82.78	83.08	82.32	370,013
August 28, 2025	82.92	82.68	82.68	83.32	82.4	307,235
August 27, 2025	81.88	82.54	82.54	82.6	81.54	372,923
August 26, 2025	83.3	82.14	82.14	83.64	82.06	973,469
August 25, 2025	84.3	83.52	83.52	84.3	83.26	366,419
August 22, 2025	83.28	84.2	84.2	84.2	83.24	403,714
August 21, 2025	83.7	83.36	83.36	83.92	82.82	253,461
August 20, 2025	82.5	84.2	84.2	84.32	82.14	421,549
August 19, 2025	80.56	82.68	82.68	83	80.54	416,294
August 18, 2025	79.8	80.72	80.72	80.78	79.8	330,737
August 15, 2025	79.96	79.84	79.84	80.08	79.68	313,810
August 14, 2025	79.3	79.66	79.66	79.66	79.02	226,870
August 13, 2025	78.64	79.26	79.26	79.26	78.3	219,243
August 12, 2025	79.3	78.52	78.52	79.52	78.06	201,670
August 11, 2025	80.2	78.84	78.84	80.46	78.84	278,742
August 08, 2025	80.2	79.46	79.46	80.5	79.3	223,506
August 07, 2025	79.14	80	80	80.7	78.86	335,789
August 06, 2025	80.34	79.44	79.44	80.92	79.44	279,590
August 05, 2025	80.98	80.32	80.32	81.18	80.24	384,339
August 04, 2025	78.8	80.98	80.98	80.98	78.78	575,614
August 01, 2025	79.36	78.22	78.22	79.38	77.6	487,269
July 31, 2025	77.84	79.5	79.5	80.8	77.46	571,168
July 30, 2025	82.5	78.16	78.16	82.5	78.16	1.11M
July 29, 2025	86.96	86	86	86.98	85.92	380,079
July 28, 2025	88.32	86.82	86.82	88.42	86.46	230,973

Symrise AG (SY1.DE) XETRA