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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	68.22	68.58	68.58	69.38	68.06	345,529
December 03, 2025	69.5	68.46	68.46	70.58	68.34	390,309
December 02, 2025	70.96	69.48	69.48	71.44	68.78	402,650
December 01, 2025	71.4	71.28	71.28	72.18	70.78	344,884
November 28, 2025	71.12	71.44	71.44	71.7	70.78	303,198
November 27, 2025	71.02	70.92	70.92	71.66	70.76	174,095
November 26, 2025	70.1	71.06	71.06	71.82	69.64	742,346
November 25, 2025	70	70.34	70.34	70.36	68.84	292,100
November 24, 2025	70.9	70.24	70.24	71.28	70.1	545,933
November 21, 2025	68.88	70.84	70.84	71.18	68.6	864,190
November 20, 2025	69.66	68.6	68.6	69.9	68.6	455,693
November 19, 2025	69.76	69.8	69.8	70.34	69.58	228,294
November 18, 2025	70.4	69.98	69.98	70.62	69.84	365,906
November 17, 2025	71.98	70.76	70.76	72.26	70.76	195,566
November 14, 2025	73.26	72.1	72.1	73.4	71.96	290,640
November 13, 2025	73.82	73.38	73.38	74.94	73.04	339,288
November 12, 2025	72.46	73.52	73.52	74.12	71.98	334,600
November 11, 2025	71.9	72.46	72.46	72.82	71.12	306,502
November 10, 2025	72.3	71.5	71.5	72.44	71.1	338,791
November 07, 2025	71.8	72.32	72.32	72.54	71.48	282,334
November 06, 2025	72.8	71.62	71.62	73.2	71.62	240,357
November 05, 2025	71.16	72.52	72.52	72.72	70.98	340,138
November 04, 2025	71	71.32	71.32	71.62	70.94	387,308
November 03, 2025	71.24	71.2	71.2	71.74	71.06	433,281
October 31, 2025	73.14	71.78	71.78	73.68	71.78	431,323
October 30, 2025	73.76	73.44	73.44	74.68	72.38	438,792
October 29, 2025	76.16	73.76	73.76	76.34	73.34	774,674
October 28, 2025	75.7	76.68	76.68	77.86	75.18	1.02M
October 27, 2025	81.6	80.32	80.32	81.78	79.78	441,223
October 24, 2025	81.18	81.82	81.82	82.1	81.12	387,807
October 23, 2025	81	81.14	81.14	81.26	80.38	304,862
October 22, 2025	80.28	80.76	80.76	80.92	79.84	250,924
October 21, 2025	80	80.68	80.68	80.68	79.44	281,241
October 20, 2025	79.24	79.8	79.8	80	79.06	319,435
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

Symrise AG (SY1.DE) XETRA