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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	75.1	75.82	75.82	76.04	74.82	380,627
February 19, 2026	74.36	74.94	74.94	76.36	74.36	420,214
February 18, 2026	74.22	74.1	74.1	75.02	73.5	310,569
February 17, 2026	75.64	74.68	74.68	76.56	74.68	253,640
February 16, 2026	75.66	75.14	75.14	75.8	74.7	284,984
February 13, 2026	76.34	76.08	76.08	77.14	74.8	375,869
February 12, 2026	75.26	76.12	76.12	76.12	73.4	552,298
February 11, 2026	77.08	75.74	75.74	77.56	75.02	504,954
February 10, 2026	74.42	76.64	76.64	76.96	74.2	1.07M
February 09, 2026	72.16	71.64	71.64	72.82	71.32	407,184
February 06, 2026	73.5	72.56	72.56	73.94	72.38	315,606
February 05, 2026	73.72	73.8	73.8	73.8	72.32	498,572
February 04, 2026	70.3	73.12	73.12	73.72	70.22	752,342
February 03, 2026	69.68	69.86	69.86	69.86	68.6	397,173
February 02, 2026	71.42	69.94	69.94	71.84	69.94	434,067
January 30, 2026	70.62	71.06	71.06	71.64	70.58	332,397
January 29, 2026	72.42	70.86	70.86	72.5	70.04	438,484
January 28, 2026	70.72	72.5	72.5	73	70.68	327,624
January 27, 2026	73.46	72.68	72.68	74	72.68	652,132
January 26, 2026	72.82	73.44	73.44	74	72.14	294,102
January 23, 2026	72.52	72.58	72.58	72.96	71.98	511,444
January 22, 2026	73.6	73.02	73.02	73.66	72.5	487,361
January 21, 2026	71.92	72.78	72.78	72.78	71.48	303,143
January 20, 2026	72.46	71.6	71.6	72.68	70.7	315,247
January 19, 2026	72.78	72.5	72.5	73.46	72.32	306,409
January 16, 2026	74.6	73.68	73.68	74.7	73.38	409,555
January 15, 2026	74.2	74.34	74.34	74.94	73.72	302,106
January 14, 2026	74.42	74.68	74.68	74.94	73.72	499,305
January 13, 2026	74.6	74.42	74.96	76	73.4	1.13M
January 12, 2026	70.7	72.66	72.66	72.66	69.98	433,854
January 09, 2026	69.28	70.06	70.06	70.28	69.08	260,763
January 08, 2026	68.58	69.46	69.46	69.46	67.96	299,043
January 07, 2026	69.5	68.8	68.8	69.52	67.78	324,001
January 06, 2026	68.1	69.02	69.02	69.56	67.9	418,505
January 05, 2026	68.12	68.14	68.14	68.54	66.8	428,540
January 02, 2026	68.98	68.36	68.36	69.12	68.14	285,178
December 30, 2025	68.76	68.88	68.88	69.06	68.48	139,572
December 29, 2025	68.62	68.52	68.52	69.14	68.32	186,883
December 23, 2025	68.84	68.38	68.42	69.08	68.16	242,358
December 22, 2025	68.5	68.66	68.66	68.66	67.78	298,826
December 19, 2025	68.26	68.72	68.72	68.72	67.96	852,528
December 18, 2025	68.6	68.72	68.72	68.72	67.64	267,694
December 17, 2025	66.98	68.88	68.88	68.88	66.68	292,640
December 16, 2025	67.1	67.18	67.18	67.92	66.56	392,245
December 15, 2025	67	67	67	67.22	66.64	386,657
December 12, 2025	66.56	66.86	66.86	67.08	66.08	186,876
December 11, 2025	67.58	67	67	67.68	64.7	652,293
December 10, 2025	67.42	67.28	67.28	67.74	66.9	375,252
December 09, 2025	66.48	67.96	67.96	68.26	66.28	523,884
December 08, 2025	68.78	66.96	66.96	68.9	66.82	463,851
December 05, 2025	68.38	69.64	69.64	69.64	68.38	354,037
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

Symrise AG (SY1.DE) XETRA