Free Trial

Symrise (SY1) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free SY1 Stock Alerts
€100.45
-0.25 (-0.25%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisChartHeadlines

Symrise Stock Price Performance

5 Day
Performance
+0.59%
1 Month
Performance
-8.52%
3 Month
Performance
+5.49%
6 Month
Performance
+3.77%
Year-To-Date
Performance
+0.81%
1 Year
Performance
-7.67%
Receive SY1 Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Symrise and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Urgent dollar warning
Your 2024 Election Money Blueprint Voters are angrier than ever, and it's likely to keep getting worse. The media and Wall Street keep declaring how great the economy supposedly is... but no one – besides the ultra-rich – seems to feel that way. Protect yourself with this one simple move today.
Find out for free here.

SY1 Stock Chart for Friday, May, 3, 2024

SY1 Chart by TradingView

Symrise Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024€100.70€100.70€101.40€100.05285,734 shs$14.07 billion
05/01/2024€100.00€100.70
+0.70%		€101.40€100.05285,734 shs$14.07 billion
04/30/2024€99.86€100.00
+0.14%		€101.60€100.00288,495 shs$13.98 billion
04/29/2024€99.86€99.86€100.45€98.90515,122 shs$13.96 billion
04/26/2024€104.10€99.92
-4.02%		€102.00€97.80897,510 shs$13.97 billion
04/25/2024€104.55€104.10
-0.43%		€104.55€103.20445,442 shs$14.55 billion
04/24/2024€105.20€104.55
-0.62%		€105.30€103.75359,439 shs$14.61 billion
04/23/2024€105.40€105.20
-0.19%		€106.05€105.15158,271 shs$14.70 billion
04/22/2024€105.40€105.40€105.75€102.85421,584 shs$14.73 billion
04/19/2024€102.70€103.60
+0.88%		€103.85€102.60294,012 shs$14.48 billion
04/18/2024€103.10€102.70
-0.39%		€103.30€102.30268,363 shs$14.35 billion
04/17/2024€104.00€103.10
-0.87%		€104.00€101.80262,801 shs$14.41 billion
04/16/2024€104.65€104.00
-0.62%		€105.05€103.40392,190 shs$14.54 billion
04/15/2024€104.65€104.65€107.45€104.65361,270 shs$14.63 billion
04/12/2024€107.60€106.45
-1.07%		€110.75€106.05378,599 shs$14.88 billion
04/11/2024€107.60€107.60€108.40€106.80246,741 shs$15.04 billion
04/10/2024€107.00€107.60
+0.56%		€108.40€106.80246,741 shs$15.04 billion
04/09/2024€107.55€107.00
-0.51%		€107.90€106.80222,922 shs$14.96 billion
04/08/2024€107.55€107.55€108.05€107.25290,373 shs$15.03 billion
04/05/2024€110.60€108.80
-1.63%		€110.90€107.45320,304 shs$15.21 billion
04/04/2024€109.80€110.60
+0.73%		€111.55€109.90334,115 shs$15.46 billion
04/03/2024€110.95€109.80
-1.04%		€111.40€109.80284,269 shs$15.35 billion
04/02/2024€110.95€110.95€111.60€109.90236,520 shs$15.51 billion
04/01/2024€110.95€110.95€111.60€109.90236,520 shs$15.51 billion
03/29/2024€109.65€110.95
+1.19%		€111.60€109.90236,520 shs$15.51 billion
03/28/2024€110.20€109.65
-0.50%		€110.85€108.95368,911 shs$15.33 billion
03/27/2024€112.05€110.20
-1.65%		€111.20€110.10338,394 shs$15.40 billion
03/26/2024€110.70€112.05
+1.22%		€112.90€111.45355,205 shs$15.66 billion
03/25/2024€110.70€110.70€110.85€109.75242,010 shs$15.47 billion
03/22/2024€110.00€110.20
+0.18%		€110.50€109.40271,653 shs$15.40 billion
03/21/2024€108.60€110.00
+1.29%		€110.40€108.40276,279 shs$15.37 billion
03/20/2024€108.85€108.60
-0.23%		€108.95€107.45212,005 shs$15.18 billion
03/19/2024€107.85€108.85
+0.93%		€109.55€107.65399,507 shs$15.21 billion
03/18/2024€107.85€107.85€107.95€106.90750,321 shs$15.07 billion
03/15/2024€106.25€106.95
+0.66%		€107.10€105.85305,140 shs$14.95 billion
03/14/2024€106.25€106.25€106.45€105.30395,847 shs$14.85 billion
03/13/2024€107.30€106.25
-0.98%		€106.45€105.30395,847 shs$14.85 billion
03/12/2024€107.85€107.30
-0.51%		€107.95€106.45366,949 shs$15.00 billion
03/11/2024€107.85€107.85€107.85€105.70453,982 shs$15.07 billion
03/08/2024€102.90€105.50
+2.53%		€106.10€102.30787,583 shs$14.75 billion
Global crypto currency reset (41 major banks signed up) (Ad)

Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...

 Here's everything you need to know.
03/07/2024€96.54€102.90
+6.59%		€104.10€98.561.61 million shs$14.38 billion
03/06/2024€96.04€96.54
+0.52%		€97.08€95.98393,213 shs$13.49 billion
03/05/2024€96.14€96.04
-0.10%		€96.78€95.64294,466 shs$13.42 billion
03/04/2024€96.14€96.14€96.14€94.46317,398 shs$13.44 billion
03/01/2024€94.70€94.56
-0.15%		€95.82€91.84983,622 shs$13.22 billion
02/29/2024€96.32€94.70
-1.68%		€96.32€94.32283,181 shs$13.24 billion
02/28/2024€97.90€96.32
-1.61%		€97.76€96.28171,333 shs$13.46 billion
02/27/2024€97.08€97.90
+0.84%		€98.44€96.52221,379 shs$13.68 billion
02/26/2024€97.08€97.08€98.20€96.84332,083 shs$13.57 billion
02/23/2024€97.02€97.10
+0.08%		€98.00€96.36289,003 shs$13.57 billion
02/22/2024€98.42€97.02
-1.42%		€98.12€96.54295,221 shs$13.56 billion
02/21/2024€98.32€98.42
+0.10%		€99.20€98.18280,672 shs$13.76 billion
02/20/2024€97.96€98.32
+0.37%		€98.50€96.88109,827 shs$13.74 billion
02/19/2024€97.96€97.96€98.90€97.66185,667 shs$13.69 billion
02/16/2024€97.34€97.98
+0.66%		€99.14€97.88203,402 shs$13.69 billion
02/15/2024€96.82€97.34
+0.54%		€97.60€96.44160,766 shs$13.61 billion
02/14/2024€96.18€96.82
+0.67%		€97.06€95.60220,161 shs$13.53 billion
02/13/2024€95.42€96.18
+0.80%		€96.32€95.52120,369 shs$13.44 billion
02/12/2024€95.42€95.42€96.94€95.26230,019 shs$13.34 billion
02/09/2024€97.32€96.70
-0.64%		€98.40€96.70280,409 shs$13.52 billion
02/08/2024€97.14€97.32
+0.19%		€97.90€96.90230,937 shs$13.60 billion
02/07/2024€96.74€97.14
+0.41%		€97.36€95.74161,205 shs$13.58 billion
02/06/2024€95.22€96.74
+1.60%		€96.84€94.30260,982 shs$13.52 billion
02/05/2024€95.22€95.22€98.04€95.04283,048 shs$13.31 billion
02/02/2024€95.94€95.22
-0.75%		€98.04€95.04283,048 shs$13.31 billion

Related Companies:
This page (ETR:SY1) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
The AI stock to buy right now
StockEarnings
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Could Your Accounts Be Frozen?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
$5,000 Gold?
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press