Symrise (0G6T) Historical Prices

7 Followers

Time Period

Events

GB:0G6T historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	97.06	97.56	96.38	96.94	96.94	+1.57%	154,149	2.48
Nov 11, 2026	93.19	95.44	93.52	95.44	95.44	+1.58%	17,767	0.28
Nov 10, 2026	94.75	95.00	92.40	93.96	93.96	-2.47%	46,242	0.71
Nov 09, 2026	95.13	95.86	94.00	94.36	94.36	-2.06%	35,484	0.55
Nov 06, 2026	96.69	97.00	95.84	96.34	96.34	-1.65%	4,367	0.07
Nov 05, 2026	97.13	98.38	96.14	97.96	97.96	+2.25%	3,465	0.05
Nov 04, 2026	93.42	96.00	92.66	95.80	95.80	+3.01%	14,337	0.21
Nov 03, 2026	94.36	94.46	92.86	93.00	93.00	-1.84%	714	0.01
Nov 02, 2026	93.24	95.10	92.60	94.74	94.74	+2.00%	33,022	0.47
Oct 30, 2026	92.51	93.86	92.24	92.88	92.88	+1.22%	4,836	0.07
Oct 29, 2026	90.95	93.39	90.34	91.76	91.76	+1.77%	470,848	7.02
Oct 28, 2026	90.82	92.58	89.50	90.16	90.16	-9.89%	19,374	0.27
Oct 27, 2026	99.66	100.35	98.80	100.05	100.05	-2.01%	147,324	2.04
Oct 26, 2026	101.78	102.50	100.15	102.10	102.10	+0.20%	13,796	0.19
Oct 23, 2026	102.18	102.50	101.55	101.90	101.90	-0.68%	55,253	0.76
Oct 22, 2026	102.50	102.85	101.20	102.60	102.60	+1.58%	176,435	2.50
Oct 21, 2026	100.58	101.25	100.20	101.00	101.00	+0.25%	9,642	0.14
Oct 20, 2026	100.95	101.10	100.25	100.75	100.75	+0.12%	38,660	0.52
Oct 19, 2026	98.72	100.63	98.54	100.63	100.63	+0.89%	44,397	0.60
Oct 16, 2026	98.95	100.80	98.72	99.74	99.74	+0.22%	130,083	1.72
Oct 15, 2026	98.52	99.92	98.00	99.52	99.52	+2.62%	149,240	2.02
Oct 14, 2026	96.36	97.00	95.88	96.98	96.98	+0.75%	92,504	1.28
Oct 13, 2026	95.18	96.48	95.12	96.26	96.26	+3.22%	75,115	1.05
Oct 12, 2026	92.22	93.26	91.92	93.26	93.26	+1.05%	175	0.00
Oct 09, 2026	91.30	92.68	91.00	92.29	92.29	+1.58%	15,637	0.22
Oct 08, 2026	90.43	91.04	90.04	90.86	90.86	-0.20%	4,383	0.06
Oct 07, 2026	91.31	91.78	91.04	91.04	91.04	-1.04%	54,991	0.77
Oct 06, 2026	91.42	92.29	91.04	92.00	92.00	+1.28%	9,061	0.12
Oct 05, 2026	91.61	92.00	90.84	90.84	90.84	-0.48%	997	0.01
Oct 02, 2026	90.28	91.28	89.86	91.28	91.28	+1.00%	11,611	0.14
Oct 01, 2026	91.30	91.84	90.34	90.38	90.38	-1.70%	180,342	2.18
Sep 30, 2026	93.24	93.58	91.94	91.94	91.94	-1.98%	6,999	0.08
Sep 29, 2026	93.29	94.00	93.18	93.80	93.80	+0.51%	63,668	0.69
Sep 28, 2026	94.08	94.16	93.18	93.32	93.32	+0.26%	97,785	1.07
Sep 25, 2026	93.84	94.44	92.96	93.08	93.08	-0.34%	69,020	0.77
Sep 24, 2026	92.72	93.90	92.46	93.40	93.40	+1.06%	626	0.01
Sep 23, 2026	93.55	93.76	92.14	92.42	92.42	-1.05%	1,071,706	14.58
Sep 22, 2026	91.14	93.58	91.06	93.40	93.40	+4.66%	84,473	1.17
Sep 21, 2026	89.42	91.68	89.06	89.24	89.24	+0.25%	96,729	1.22
Sep 18, 2026	89.04	89.64	88.46	89.02	89.02	-2.71%	14,541	0.18
Sep 17, 2026	91.32	91.51	90.10	91.50	91.50	-0.15%	39,991	0.47
Sep 16, 2026	89.84	91.64	89.50	91.64	91.64	+2.39%	5,821	0.07
Sep 15, 2026	88.08	89.70	88.20	89.50	89.50	+0.07%	705	0.01
Sep 14, 2026	86.96	89.66	86.84	89.44	89.44	+2.29%	444	0.00
Sep 11, 2026	88.20	88.61	87.44	87.44	87.44	-0.38%	1,147	0.01
Sep 10, 2026	88.16	88.48	87.77	87.77	87.77	-1.05%	39,212	0.42
Sep 09, 2026	90.04	90.51	88.70	88.70	88.70	-1.79%	26,111	0.28
Sep 08, 2026	89.20	90.94	89.10	90.32	90.32	+0.92%	3,234	0.03
Sep 07, 2026	89.88	90.68	89.30	89.50	89.50	-0.95%	86,442	0.89
Sep 04, 2026	90.93	91.12	90.06	90.36	90.36	-1.01%	6,264	0.06

Symrise historical prices

Symrise (0G6T) Historical Prices

Become an Expert with TipRanks Premium