TipRanks
Go Ultimate55% OFF

Symrise (1SYM) Historical Prices

IT:1SYM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202693.1696.4887.3293.1693.16+1.37%00.00
Oct 29, 202691.90103.6080.4691.9091.90-3.49%00.00
Oct 28, 202695.22100.3578.6895.2295.22-4.65%00.00
Oct 27, 202699.86106.1096.0099.8699.86-1.18%00.00
Oct 26, 2026101.05107.2097.00101.05101.05-1.03%00.00
Oct 23, 2026102.10107.2597.04102.10102.10-0.05%00.00
Oct 22, 2026101.00101.00101.00102.15102.15-0.54%201.22
Oct 21, 2026102.70105.35100.00102.70102.70+2.34%00.00
Oct 20, 2026100.35112.3089.00100.35100.35+0.67%00.00
Oct 19, 202699.68104.4089.0899.6899.68-0.72%00.00
Oct 16, 202699.7899.7899.78100.40100.40+1.33%100.59
Oct 15, 202697.7097.7097.7099.0899.08+2.93%362.18
Oct 14, 202696.2696.2496.2496.2696.26+0.00%00.00
Oct 13, 202696.2496.2496.2496.2696.26+6.04%362.26
Oct 12, 202690.7890.5490.3490.7890.78+0.00%00.00
Oct 09, 202690.7890.5490.3490.7890.78+0.00%00.00
Oct 08, 202690.7890.5490.3490.7890.78+0.00%00.00
Oct 07, 202690.5490.5490.3490.7890.78-0.57%462.91
Oct 06, 202691.4691.4690.1691.3091.30+0.37%14710.92
Oct 05, 202690.96101.8580.2890.9690.96+0.00%00.00
Oct 02, 202690.96101.8580.2890.9690.96-0.44%00.00
Oct 01, 202691.3696.8687.6691.3691.36-0.98%00.00
Sep 30, 202692.26102.8081.3092.2692.26-1.24%00.00
Sep 29, 202692.6492.6492.3093.4293.42+0.24%241.70
Sep 28, 202693.2097.5682.7093.2093.20+0.30%00.00
Sep 25, 202692.9297.9482.2692.9292.92-0.39%00.00
Sep 24, 202693.2897.0487.8093.2893.28+0.73%00.00
Sep 23, 202692.60102.8587.8492.6092.60+0.15%00.00
Sep 22, 202692.4694.8483.2692.4692.46+2.35%00.00
Sep 21, 202690.3493.8080.8290.3490.34+1.12%00.00
Sep 18, 202689.3499.5486.0689.3489.34-1.37%00.00
Sep 17, 202690.5895.0080.1690.5890.58-0.22%00.00
Sep 16, 202690.7893.7884.8690.7890.78+1.63%00.00
Sep 15, 202689.3289.3289.3289.3289.32+0.74%00.00
Sep 14, 202688.6688.6688.6688.6688.66+0.93%00.00
Sep 11, 202687.8487.8487.8487.8487.84-0.36%00.00
Sep 10, 202690.0090.0090.0088.1688.16-1.52%50.35
Sep 09, 202689.5289.5289.5289.5289.52-0.93%00.00
Sep 08, 202690.3690.3690.3690.3690.36+0.44%00.00
Sep 07, 202689.9689.9689.9689.9689.96-0.71%00.00
Sep 04, 202690.6090.6090.6090.6090.60-0.55%00.00
Sep 03, 202691.1091.1091.1091.1091.10-1.28%00.00
Sep 02, 202692.2892.2892.2892.2892.28-3.05%00.00
Sep 01, 202695.1895.1895.1895.1895.18+2.74%00.00
Aug 31, 202692.6492.6492.6492.6492.64-0.43%00.00
Aug 28, 202693.0493.0493.0493.0493.04+1.20%00.00
Aug 27, 202691.9491.9491.9491.9491.94-1.31%00.00
Aug 26, 202693.1693.1693.1693.1693.16+1.88%00.00
Aug 25, 202691.4491.4491.4491.4491.44+3.65%00.00
Aug 24, 202685.3485.3485.3488.2288.22-1.78%30.14