Symrise AG (SYIEY)
OTC: SYIEY
· Real-Time Price · USD
29.47
-0.46 (-1.55%)
At close: Jun 06, 2025, 3:58 PM
SYIEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 30.23 | 30.23 | 29.93 | 29.94 | 29.94 | -1.35% | 33,542 |
| Jun 4, 2025 | 30.29 | 30.58 | 30.28 | 30.35 | 30.35 | 1.57% | 20,900 |
| Jun 3, 2025 | 29.97 | 29.99 | 29.81 | 29.88 | 29.88 | -1.39% | 59,400 |
| Jun 2, 2025 | 30.09 | 30.39 | 30.00 | 30.30 | 30.30 | 1.64% | 93,309 |
| May 30, 2025 | 29.73 | 29.83 | 29.40 | 29.81 | 29.81 | 1.05% | 429,719 |
| May 29, 2025 | 29.39 | 29.59 | 29.39 | 29.50 | 29.50 | 0.27% | 58,831 |
| May 28, 2025 | 29.70 | 29.75 | 29.12 | 29.42 | 29.42 | -1.51% | 34,533 |
| May 27, 2025 | 29.66 | 30.02 | 29.65 | 29.87 | 29.87 | 0.57% | 33,300 |
| May 23, 2025 | 29.44 | 29.72 | 29.27 | 29.70 | 29.70 | 1.85% | 29,700 |
| May 22, 2025 | 29.16 | 29.54 | 28.94 | 29.16 | 29.16 | -1.25% | 87,240 |
| May 21, 2025 | 29.60 | 29.96 | 29.52 | 29.53 | 29.35 | 0.14% | 33,102 |
| May 20, 2025 | 29.50 | 29.82 | 29.28 | 29.49 | 29.31 | 0.48% | 33,126 |
| May 19, 2025 | 28.98 | 29.44 | 28.98 | 29.35 | 29.17 | 1.45% | 42,907 |
| May 16, 2025 | 28.86 | 28.99 | 28.67 | 28.93 | 28.75 | 1.12% | 63,823 |
| May 15, 2025 | 28.55 | 28.79 | 28.44 | 28.61 | 28.43 | 1.45% | 38,511 |
| May 14, 2025 | 28.32 | 28.44 | 28.19 | 28.20 | 28.02 | 0.11% | 41,400 |
| May 13, 2025 | 28.15 | 28.33 | 27.96 | 28.17 | 28.00 | -0.04% | 92,405 |
| May 12, 2025 | 28.13 | 28.36 | 27.80 | 28.18 | 28.01 | -3.19% | 71,526 |
| May 9, 2025 | 29.01 | 29.31 | 28.99 | 29.11 | 28.93 | 1.01% | 58,606 |
| May 8, 2025 | 28.77 | 29.04 | 28.72 | 28.82 | 28.64 | -0.86% | 58,404 |