Symrise AG (SYIEF)
PNK: SYIEF
· Real-Time Price · USD
116.48
-3.27 (-2.73%)
At close: May 07, 2025, 2:50 PM
SYIEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 119.75 | 119.75 | 119.75 | 119.75 | n/a | 0.00% | 0 |
| May 2, 2025 | 119.75 | 119.75 | 119.75 | 119.75 | n/a | 2.57% | 338 |
| May 1, 2025 | 116.75 | 116.75 | 116.75 | 116.75 | n/a | 0.29% | 218 |
| Apr 30, 2025 | 111.64 | 116.41 | 111.64 | 116.41 | n/a | 4.45% | 633 |
| Apr 29, 2025 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | -1.21% | 122 |
| Apr 28, 2025 | 112.82 | 112.82 | 112.82 | 112.82 | 112.82 | -0.63% | 832 |
| Apr 25, 2025 | 113.54 | 113.54 | 113.54 | 113.54 | 113.54 | 2.74% | 200 |
| Apr 24, 2025 | 110.51 | 110.51 | 110.51 | 110.51 | 110.51 | 0.56% | 144 |
| Apr 23, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | -2.03% | 1,130 |
| Apr 22, 2025 | 112.18 | 112.18 | 112.18 | 112.18 | 112.18 | 0.00% | 0 |
| Apr 21, 2025 | 112.18 | 112.18 | 112.18 | 112.18 | 112.18 | 6.37% | 300 |
| Apr 17, 2025 | 105.46 | 105.46 | 105.46 | 105.46 | 105.46 | -4.20% | 1,100 |
| Apr 16, 2025 | 110.08 | 110.08 | 110.08 | 110.08 | 110.08 | 0.00% | 0 |
| Apr 15, 2025 | 110.08 | 110.08 | 110.08 | 110.08 | 110.08 | 0.00% | 0 |
| Apr 14, 2025 | 106.87 | 110.08 | 106.87 | 110.08 | 110.08 | 3.93% | 600 |
| Apr 11, 2025 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | 7.49% | 900 |
| Apr 10, 2025 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | 0.00% | 0 |
| Apr 9, 2025 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | -0.12% | 840 |
| Apr 8, 2025 | 98.66 | 98.66 | 98.54 | 98.66 | 98.66 | -6.19% | 840 |
| Apr 7, 2025 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | 0.00% | 100 |