TipRanks
Go Ultimate55% OFF

Sensient Technologies (SSF) Historical Prices

DE:SSF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026116.00119.00116.00116.00116.00+0.87%00.00
Oct 29, 2026116.00116.00116.00116.00116.00+0.87%00.00
Oct 28, 2026117.00117.00115.00115.00115.00-0.86%00.00
Oct 27, 2026117.00117.00116.00116.00116.00+1.75%00.00
Oct 26, 2026117.00117.00114.00114.00114.00+0.00%00.00
Oct 23, 2026115.00115.00112.00114.00114.00-0.87%30Infinity
Oct 22, 2026116.00116.00115.00115.00115.00-1.71%0NaN
Oct 21, 2026119.00119.00117.00117.00117.00+0.86%00.00
Oct 20, 2026118.00118.00116.00116.00116.00+0.87%00.00
Oct 19, 2026118.00118.00115.00115.00115.00-0.86%00.00
Oct 16, 2026118.00118.00116.00116.00116.00+0.00%00.00
Oct 15, 2026117.00117.00116.00116.00116.00+0.00%00.00
Oct 14, 2026117.00117.00116.00116.00116.00+0.87%00.00
Oct 13, 2026115.00115.00115.00115.00115.00+0.88%00.00
Oct 12, 2026115.00115.00114.00114.00114.00-0.87%00.00
Oct 09, 2026116.00116.00115.00115.00115.00+1.77%00.00
Oct 08, 2026116.00116.00113.00113.00113.00-1.74%00.00
Oct 07, 2026117.00117.00115.00115.00115.00+0.00%00.00
Oct 06, 2026114.00115.00114.00115.00115.00+2.68%00.00
Oct 05, 2026114.00114.00112.00112.00112.00+0.00%00.00
Oct 02, 2026113.00113.00112.00112.00112.00+0.90%00.00
Oct 01, 2026115.00115.00111.00111.00111.00-3.48%00.00
Sep 30, 2026112.00115.00112.00115.00115.00+3.60%00.00
Sep 29, 2026112.00112.00111.00111.00111.00+1.83%00.00
Sep 28, 2026112.00112.00109.00109.00109.00-2.68%00.00
Sep 25, 2026112.00112.00112.00112.00112.00+0.00%00.00
Sep 24, 2026112.00112.00112.00112.00112.00-0.88%00.00
Sep 23, 2026113.00113.00113.00113.00113.00+0.89%00.00
Sep 22, 2026112.00112.00112.00112.00112.00+0.00%00.00
Sep 21, 2026112.00112.00112.00112.00112.00+1.82%00.00
Sep 18, 2026112.00112.00110.00110.00110.00+0.00%00.00
Sep 17, 2026111.00111.00110.00110.00110.00+2.80%00.00
Sep 16, 2026109.00109.00107.00107.00107.00+0.94%00.00
Sep 15, 2026108.00108.00106.00106.00106.00-1.85%00.00
Sep 14, 2026110.00110.00108.00108.00108.00-2.70%00.00
Sep 11, 2026112.00112.00111.00111.00111.00+0.91%00.00
Sep 10, 2026114.00114.00110.00110.00110.00-1.79%00.00
Sep 09, 2026114.00114.00112.00112.00112.00+0.00%00.00
Sep 08, 2026114.00114.00112.00112.00112.00-1.75%00.00
Sep 07, 2026114.00114.00114.00114.00114.00+0.00%00.00
Sep 04, 2026116.00116.00114.00114.00114.00-0.87%00.00
Sep 03, 2026116.00116.00115.00115.00115.00+0.88%00.00
Sep 02, 2026115.00115.00114.00114.00114.00+1.79%00.00
Sep 01, 2026115.00115.00112.00112.00112.00-2.61%00.00
Aug 31, 2026115.00115.00115.00115.00115.00+1.77%00.00
Aug 28, 2026114.00114.00113.00113.00113.00-0.88%00.00
Aug 27, 2026116.00116.00114.00114.00114.00-1.72%00.00
Aug 26, 2026116.00116.00116.00116.00116.00+1.75%00.00
Aug 25, 2026117.00117.00114.00114.00114.00+0.88%00.00
Aug 24, 2026114.00114.00113.00113.00113.00+0.89%00.00