tiprankstipranks
Sensient Technologies Corp. (DE:SSF)
FRANKFURT:SSF
Germany Market

Sensient Technologies (SSF) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
116.00
116.00
114.00
114.00
114.00
-0.87%
0
0.00
Sep 03, 2026
116.00
116.00
115.00
115.00
115.00
+0.88%
0
0.00
Sep 02, 2026
115.00
115.00
114.00
114.00
114.00
+1.79%
0
0.00
Sep 01, 2026
115.00
115.00
112.00
112.00
112.00
-2.61%
0
0.00
Aug 31, 2026
115.00
115.00
115.00
115.00
115.00
+1.77%
0
0.00
Aug 28, 2026
114.00
114.00
113.00
113.00
113.00
-0.88%
0
0.00
Aug 27, 2026
116.00
116.00
114.00
114.00
114.00
-1.72%
0
0.00
Aug 26, 2026
116.00
116.00
116.00
116.00
116.00
+1.75%
0
0.00
Aug 25, 2026
117.00
117.00
114.00
114.00
114.00
+0.88%
0
0.00
Aug 24, 2026
114.00
114.00
113.00
113.00
113.00
+0.89%
0
0.00
Aug 21, 2026
112.00
112.00
112.00
112.00
112.00
+0.90%
0
0.00
Aug 20, 2026
113.00
113.00
111.00
111.00
111.00
+0.91%
0
0.00
Aug 19, 2026
111.00
111.00
110.00
110.00
110.00
-3.51%
0
0.00
Aug 18, 2026
114.00
114.00
114.00
114.00
114.00
0.00%
0
0.00
Aug 17, 2026
114.00
114.00
114.00
114.00
114.00
+3.64%
0
0.00
Aug 14, 2026
111.00
111.00
110.00
110.00
110.00
-0.90%
0
0.00
Aug 13, 2026
112.00
112.00
111.00
111.00
111.00
+0.91%
0
0.00
Aug 12, 2026
113.00
113.00
110.00
110.00
110.00
0.00%
0
0.00
Aug 11, 2026
111.00
111.00
110.00
110.00
110.00
+0.92%
0
0.00
Aug 10, 2026
111.00
111.00
109.00
109.00
109.00
+0.93%
0
0.00
Aug 07, 2026
110.00
110.00
108.00
108.00
108.00
-0.92%
0
0.00
Aug 06, 2026
112.00
112.00
109.00
109.00
109.00
+0.93%
0
0.00
Aug 05, 2026
109.00
109.00
108.00
108.00
108.00
+0.93%
0
0.00
Aug 04, 2026
109.00
109.00
107.00
107.00
107.00
+2.88%
0
0.00
Aug 03, 2026
106.00
106.00
104.00
104.00
104.00
+0.34%
0
0.00
Jul 31, 2026
107.00
107.00
104.00
104.00
103.64
+0.97%
0
0.00
Jul 30, 2026
106.00
106.00
103.00
103.00
102.65
-2.83%
0
0.00
Jul 29, 2026
108.00
108.00
106.00
106.00
105.64
0.00%
0
0.00
Jul 28, 2026
109.00
109.00
106.00
106.00
105.64
-4.50%
0
0.00
Jul 27, 2026
110.00
111.00
110.00
111.00
110.62
0.00%
0
0.00
Jul 24, 2026
101.00
111.00
101.00
111.00
110.62
+14.43%
20
42.00
Jul 23, 2026
97.00
97.00
97.00
97.00
96.67
+3.74%
0
0.00
Jul 22, 2026
94.00
94.00
93.50
93.50
93.18
-0.53%
0
0.00
Jul 21, 2026
95.00
95.00
94.00
94.00
93.68
+0.54%
0
0.00
Jul 20, 2026
94.00
94.00
93.50
93.50
93.18
-0.53%
0
0.00
Jul 17, 2026
95.00
95.00
94.00
94.00
93.68
-3.09%
0
0.00
Jul 16, 2026
98.00
98.00
97.00
97.00
96.67
-1.52%
0
0.00
Jul 15, 2026
98.00
98.50
98.00
98.50
98.16
-1.01%
0
0.00
Jul 14, 2026
98.50
99.50
98.50
99.50
99.16
+1.53%
0
0.00
Jul 13, 2026
100.00
100.00
98.00
98.00
97.66
-1.01%
0
0.00
Jul 10, 2026
99.50
99.50
99.00
99.00
98.66
-2.94%
0
0.00
Jul 09, 2026
103.00
103.00
102.00
102.00
101.65
-1.92%
0
0.00
Jul 08, 2026
107.00
107.00
104.00
104.00
103.64
-1.89%
0
0.00
Jul 07, 2026
108.00
108.00
106.00
106.00
105.64
+1.92%
0
0.00
Jul 06, 2026
109.00
109.00
104.00
104.00
103.64
-3.70%
0
0.00
Jul 03, 2026
108.00
108.00
108.00
108.00
107.63
+2.86%
0
0.00
Jul 02, 2026
106.00
106.00
105.00
105.00
104.64
-0.94%
0
0.00
Jul 01, 2026
107.00
107.00
106.00
106.00
105.64
+3.92%
0
0.00
Jun 30, 2026
103.00
103.00
102.00
102.00
101.65
0.00%
0
0.00
Jun 29, 2026
105.00
105.00
102.00
102.00
101.65
-3.77%
0
0.00
Rows:
50