Symrise(CH:SY1)
CHFÂ 87.520.00 (0.00%)
CH:SY1
Symrise historical prices
CHFÂ 87.52
At close:0.00 (0.00%)
Symrise (SY1) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 87.52 | 100.00 | 87.52 | 87.52 | 87.52 | 0.00% | 0 | 0.00 |
| Nov 11, 2026 | 87.52 | 100.00 | 85.32 | 87.52 | 87.52 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 87.52 | 88.50 | 84.20 | 87.52 | 87.52 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 87.52 | 89.22 | 84.88 | 87.52 | 87.52 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 87.52 | 100.00 | 85.84 | 87.52 | 87.52 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 87.52 | 91.62 | 87.18 | 87.52 | 87.52 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 87.52 | 100.00 | 85.68 | 87.52 | 87.52 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 87.52 | 87.76 | 83.50 | 87.52 | 87.52 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 87.52 | 100.00 | 84.56 | 87.52 | 87.52 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 87.52 | 87.52 | 83.26 | 87.52 | 87.52 | -5.18% | 0 | 0.00 |
| Oct 29, 2026 | 92.30 | 100.00 | 82.76 | 92.30 | 92.30 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 92.30 | 100.00 | 81.42 | 92.30 | 92.30 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 92.30 | 94.60 | 90.00 | 92.30 | 92.30 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 92.30 | 95.22 | 90.60 | 92.30 | 92.30 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 92.30 | 96.50 | 91.82 | 92.30 | 92.30 | 0.00% | 570 | 5.30 |
| Oct 22, 2026 | 92.30 | 97.02 | 92.30 | 92.30 | 92.30 | +1.34% | 351 | 3.44 |
| Oct 21, 2026 | 91.08 | 95.74 | 91.08 | 91.08 | 91.08 | +0.09% | 0 | 0.00 |
| Oct 20, 2026 | 91.00 | 95.62 | 90.98 | 91.00 | 91.00 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 91.00 | 95.66 | 91.00 | 91.00 | 91.00 | +1.00% | 0 | 0.00 |
| Oct 16, 2026 | 90.10 | 94.24 | 89.68 | 90.10 | 90.10 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 90.10 | 94.70 | 90.10 | 90.10 | 90.10 | +3.14% | 0 | 0.00 |
| Oct 14, 2026 | 87.36 | 100.00 | 87.36 | 87.36 | 87.36 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 87.36 | 91.80 | 87.36 | 87.36 | 87.36 | +3.09% | 0 | 0.00 |
| Oct 12, 2026 | 84.74 | 88.60 | 84.28 | 84.74 | 84.74 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 84.74 | 87.76 | 83.48 | 84.74 | 84.74 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 84.74 | 100.00 | 83.06 | 84.74 | 84.74 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | -1.76% | 153 | 1.54 |
| Oct 06, 2026 | 86.26 | 88.24 | 83.94 | 86.26 | 86.26 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 86.26 | 100.00 | 82.62 | 86.26 | 86.26 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 86.26 | 86.96 | 82.74 | 86.26 | 86.26 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 86.26 | 100.00 | 82.22 | 86.26 | 86.26 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 86.26 | 100.00 | 85.04 | 86.26 | 86.26 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 86.26 | 90.48 | 86.10 | 86.26 | 86.26 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 86.26 | 90.68 | 86.26 | 86.26 | 86.26 | +1.27% | 0 | 0.00 |
| Sep 25, 2026 | 85.18 | 89.52 | 85.18 | 85.18 | 85.18 | +0.28% | 0 | 0.00 |
| Sep 24, 2026 | 84.94 | 100.00 | 84.94 | 84.94 | 84.94 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 84.94 | 89.20 | 84.88 | 84.94 | 84.94 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 84.94 | 100.00 | 84.94 | 84.94 | 84.94 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 84.94 | 100.00 | 84.94 | 84.94 | 84.94 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 84.94 | 86.58 | 82.36 | 84.94 | 84.94 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 84.94 | 87.00 | 83.52 | 84.94 | 84.94 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 84.94 | 87.00 | 84.70 | 84.94 | 84.94 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 84.94 | 87.08 | 82.86 | 84.94 | 84.94 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 84.94 | 84.98 | 80.84 | 84.94 | 84.94 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 84.94 | 85.04 | 80.90 | 84.94 | 84.94 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 84.94 | 84.94 | 80.80 | 84.94 | 84.94 | -0.21% | 0 | 0.00 |
| Sep 09, 2026 | 85.12 | 100.00 | 81.76 | 85.12 | 85.12 | 0.00% | 3,882 | 87.00 |
| Sep 08, 2026 | 85.12 | 86.86 | 82.66 | 85.12 | 85.12 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 85.12 | 86.02 | 81.86 | 85.12 | 85.12 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 85.12 | 100.00 | 82.92 | 85.12 | 85.12 | 0.00% | 0 | 0.00 |
