TipRanks
Go Ultimate55% OFF

Symrise (0G6T) Historical Prices

GB:0G6T historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202692.5193.8692.2492.8892.88+1.22%4,8360.07
Oct 29, 202690.9593.3990.3491.7691.76+1.77%470,8487.02
Oct 28, 202690.8292.5889.5090.1690.16-9.89%19,3740.27
Oct 27, 202699.66100.3598.80100.05100.05-2.01%147,3242.04
Oct 26, 2026101.78102.50100.15102.10102.10+0.20%13,7960.19
Oct 23, 2026102.18102.50101.55101.90101.90-0.68%55,2530.76
Oct 22, 2026102.50102.85101.20102.60102.60+1.58%176,4352.50
Oct 21, 2026100.58101.25100.20101.00101.00+0.25%9,6420.14
Oct 20, 2026100.95101.10100.25100.75100.75+0.12%38,6600.52
Oct 19, 202698.72100.6398.54100.63100.63+0.89%44,3970.60
Oct 16, 202698.95100.8098.7299.7499.74+0.22%130,0831.72
Oct 15, 202698.5299.9298.0099.5299.52+2.62%149,2402.02
Oct 14, 202696.3697.0095.8896.9896.98+0.75%92,5041.28
Oct 13, 202695.1896.4895.1296.2696.26+3.22%75,1151.05
Oct 12, 202692.2293.2691.9293.2693.26+1.05%1750.00
Oct 09, 202691.3092.6891.0092.2992.29+1.58%15,6370.22
Oct 08, 202690.4391.0490.0490.8690.86-0.20%4,3830.06
Oct 07, 202691.3191.7891.0491.0491.04-1.04%54,9910.77
Oct 06, 202691.4292.2991.0492.0092.00+1.28%9,0610.12
Oct 05, 202691.6192.0090.8490.8490.84-0.48%9970.01
Oct 02, 202690.2891.2889.8691.2891.28+1.00%11,6110.14
Oct 01, 202691.3091.8490.3490.3890.38-1.70%180,3422.18
Sep 30, 202693.2493.5891.9491.9491.94-1.98%6,9990.08
Sep 29, 202693.2994.0093.1893.8093.80+0.51%63,6680.69
Sep 28, 202694.0894.1693.1893.3293.32+0.26%97,7851.07
Sep 25, 202693.8494.4492.9693.0893.08-0.34%69,0200.77
Sep 24, 202692.7293.9092.4693.4093.40+1.06%6260.01
Sep 23, 202693.5593.7692.1492.4292.42-1.05%1,071,70614.58
Sep 22, 202691.1493.5891.0693.4093.40+4.66%84,4731.17
Sep 21, 202689.4291.6889.0689.2489.24+0.25%96,7291.22
Sep 18, 202689.0489.6488.4689.0289.02-2.71%14,5410.18
Sep 17, 202691.3291.5190.1091.5091.50-0.15%39,9910.47
Sep 16, 202689.8491.6489.5091.6491.64+2.39%5,8210.07
Sep 15, 202688.0889.7088.2089.5089.50+0.07%7050.01
Sep 14, 202686.9689.6686.8489.4489.44+2.29%4440.00
Sep 11, 202688.2088.6187.4487.4487.44-0.38%1,1470.01
Sep 10, 202688.1688.4887.7787.7787.77-1.05%39,2120.42
Sep 09, 202690.0490.5188.7088.7088.70-1.79%26,1110.28
Sep 08, 202689.2090.9489.1090.3290.32+0.92%3,2340.03
Sep 07, 202689.8890.6889.3089.5089.50-0.95%86,4420.89
Sep 04, 202690.9391.1290.0690.3690.36-1.01%6,2640.06
Sep 03, 202691.9292.1490.6091.2891.28-0.31%7,9900.08
Sep 02, 202692.3292.9291.5691.5691.56-0.87%1,8160.02
Sep 01, 202694.1994.2092.2492.3692.36-0.04%33,7270.31
Aug 31, 202692.9893.1292.2892.4092.40-1.07%9,0830.08
Aug 28, 202691.9093.4091.8093.4093.40+1.85%18,2920.17
Aug 27, 202692.1392.5091.5291.7091.70-1.44%2,2270.02
Aug 26, 202692.0993.9092.0093.0493.04+1.13%83,6040.77
Aug 25, 202691.3092.2090.8692.0092.00+1.14%31,0890.28
Aug 24, 202689.8691.0889.7290.9690.96+0.89%1,4340.01