Free Trial

Symrise (SY1) Stock Chart & Stock Price History

→ The #1 Crypto for AI (From Weiss Ratings) (Ad)
Free SY1 Stock Alerts
€100.55
-0.55 (-0.54%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartHeadlines

Symrise Stock Price Performance

5 Day
Performance
+0.25%
1 Month
Performance
-1.73%
3 Month
Performance
+4.31%
6 Month
Performance
+3.80%
Year-To-Date
Performance
+2.57%
1 Year
Performance
-5.68%
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 The Oxford Club
348 million Americans lives to END as we know it?
348 million American lives are about to change FOREVER.... Because thanks to one shocking A.I. development I'm revealing for the first time today...
To see my free research, simply click here now.

SY1 Stock Chart for Friday, May, 17, 2024

SY1 Chart by TradingView

Symrise Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024€102.15€102.20
+0.05%		€103.00€101.15446,675 shs$14.28 billion
05/15/2024€102.25€102.15
-0.10%		€102.55€101.30252,730 shs$14.28 billion
05/14/2024€101.95€102.25
+0.29%		€102.80€101.85234,392 shs$14.29 billion
05/13/2024€101.95€101.95€102.90€101.30510,252 shs$14.25 billion
05/10/2024€104.00€103.45
-0.53%		€104.35€103.20148,171 shs$14.46 billion
05/09/2024€103.10€104.00
+0.87%		€104.10€103.40242,243 shs$14.54 billion
05/08/2024€101.15€103.10
+1.93%		€103.65€101.90232,566 shs$14.41 billion
05/07/2024€100.75€101.15
+0.40%		€101.65€100.55106,564 shs$14.14 billion
05/06/2024€100.75€100.75€102.10€100.30158,597 shs$14.08 billion
05/03/2024€100.70€100.45
-0.25%		€101.15€99.16277,800 shs$14.04 billion
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
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
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

Related Companies:
This page (ETR:SY1) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
Obama’s Forever Term [exposed]
Porter & Company
Gold Set to EXPLODE!
Gold Safe Exchange
The 1,000X Crypto Playbook
True Market Insiders
Urgent Nvidia Warning
Altimetry
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press
Why Is Gold On a MASSIVE rally?
Huge Alerts