DSM-Firmenich AG (AMS:DSFIR)
Netherlands
· Delayed Price · Currency is EUR 68.68
+0.88 (1.30%)
At close: Dec 5, 2025
DSM-Firmenich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.92 | 69.10 | 67.90 | 68.68 | 68.68 | 1.30% | 411,638 |
| Dec 4, 2025 | 68.14 | 68.46 | 67.62 | 67.80 | 67.80 | -0.59% | 459,266 |
| Dec 3, 2025 | 68.44 | 69.28 | 68.00 | 68.20 | 68.20 | -0.15% | 647,294 |
| Dec 2, 2025 | 70.18 | 70.22 | 68.18 | 68.30 | 68.30 | -2.57% | 607,420 |
| Dec 1, 2025 | 70.80 | 70.86 | 69.86 | 70.10 | 70.10 | -0.93% | 504,112 |
| Nov 28, 2025 | 70.78 | 70.94 | 70.42 | 70.76 | 70.76 | -0.11% | 466,962 |
| Nov 27, 2025 | 70.90 | 71.42 | 70.64 | 70.84 | 70.84 | 0.14% | 392,082 |
| Nov 26, 2025 | 71.46 | 71.72 | 70.60 | 70.74 | 70.74 | -1.12% | 526,117 |
| Nov 25, 2025 | 71.12 | 71.76 | 70.36 | 71.54 | 71.54 | 0.45% | 426,302 |
| Nov 24, 2025 | 71.58 | 71.84 | 70.82 | 71.22 | 71.22 | 0.11% | 2,061,050 |
| Nov 21, 2025 | 69.64 | 71.44 | 69.50 | 71.14 | 71.14 | 2.21% | 1,021,082 |
| Nov 20, 2025 | 69.80 | 70.00 | 69.20 | 69.60 | 69.60 | -0.03% | 975,761 |
| Nov 19, 2025 | 70.08 | 70.36 | 69.38 | 69.62 | 69.62 | -0.63% | 478,032 |
| Nov 18, 2025 | 70.42 | 70.70 | 69.76 | 70.06 | 70.06 | -0.93% | 588,804 |
| Nov 17, 2025 | 71.84 | 72.10 | 70.72 | 70.72 | 70.72 | -1.72% | 506,613 |
| Nov 14, 2025 | 72.64 | 73.26 | 71.68 | 71.96 | 71.96 | -1.64% | 453,585 |
| Nov 13, 2025 | 73.12 | 74.30 | 72.60 | 73.16 | 73.16 | -0.73% | 678,866 |
| Nov 12, 2025 | 72.50 | 74.36 | 72.06 | 73.70 | 73.70 | 1.63% | 586,665 |
| Nov 11, 2025 | 70.58 | 72.68 | 70.00 | 72.52 | 72.52 | 3.01% | 584,287 |
| Nov 10, 2025 | 70.50 | 70.90 | 70.18 | 70.40 | 70.40 | 0.17% | 480,198 |
| Nov 7, 2025 | 70.10 | 70.46 | 69.30 | 70.28 | 70.28 | 0.31% | 480,990 |
| Nov 6, 2025 | 70.10 | 70.88 | 69.96 | 70.06 | 70.06 | - | 524,163 |
| Nov 5, 2025 | 69.26 | 70.50 | 69.10 | 70.06 | 70.06 | 0.83% | 555,770 |
| Nov 4, 2025 | 69.48 | 70.12 | 69.06 | 69.48 | 69.48 | -0.46% | 596,742 |
| Nov 3, 2025 | 70.50 | 70.50 | 69.30 | 69.80 | 69.80 | -1.27% | 923,476 |
| Oct 31, 2025 | 71.20 | 72.08 | 70.70 | 70.70 | 70.70 | -1.75% | 695,453 |
| Oct 30, 2025 | 75.02 | 75.44 | 70.26 | 71.96 | 71.96 | -1.67% | 1,170,411 |
| Oct 29, 2025 | 74.32 | 74.40 | 72.90 | 73.18 | 73.18 | -1.21% | 642,131 |
| Oct 28, 2025 | 74.20 | 74.54 | 73.28 | 74.08 | 74.08 | -1.25% | 693,124 |
| Oct 27, 2025 | 76.00 | 76.00 | 75.02 | 75.02 | 75.02 | -1.13% | 596,163 |
| Oct 24, 2025 | 75.36 | 76.00 | 75.20 | 75.88 | 75.88 | 0.45% | 423,894 |
| Oct 23, 2025 | 75.50 | 75.78 | 74.94 | 75.54 | 75.54 | -0.16% | 476,282 |
| Oct 22, 2025 | 75.50 | 76.00 | 75.02 | 75.66 | 75.66 | 0.21% | 760,688 |
| Oct 21, 2025 | 76.08 | 76.14 | 75.16 | 75.50 | 75.50 | -0.45% | 590,962 |
| Oct 20, 2025 | 75.60 | 76.00 | 75.04 | 75.84 | 75.84 | 0.42% | 581,154 |
| Oct 17, 2025 | 74.50 | 75.54 | 73.50 | 75.52 | 75.52 | 0.75% | 667,045 |
| Oct 16, 2025 | 72.78 | 74.96 | 72.66 | 74.96 | 74.96 | 3.39% | 813,874 |
| Oct 15, 2025 | 72.66 | 73.26 | 72.50 | 72.50 | 72.50 | 0.06% | 554,051 |
| Oct 14, 2025 | 73.36 | 73.80 | 72.30 | 72.46 | 72.46 | -1.31% | 733,784 |
| Oct 13, 2025 | 73.20 | 73.68 | 72.98 | 73.42 | 73.42 | 0.60% | 414,284 |
| Oct 10, 2025 | 74.00 | 74.30 | 72.96 | 72.98 | 72.98 | -1.51% | 483,379 |
| Oct 9, 2025 | 74.42 | 74.76 | 73.47 | 74.10 | 74.10 | -0.30% | 557,068 |
| Oct 8, 2025 | 73.86 | 74.34 | 73.10 | 74.32 | 74.32 | - | 632,491 |
| Oct 7, 2025 | 73.08 | 75.10 | 72.74 | 74.32 | 74.32 | 1.92% | 647,562 |
| Oct 6, 2025 | 73.88 | 74.02 | 72.08 | 72.92 | 72.92 | -0.30% | 697,028 |
| Oct 3, 2025 | 72.88 | 73.50 | 72.20 | 73.14 | 73.14 | 0.36% | 695,398 |
| Oct 2, 2025 | 72.92 | 73.72 | 72.78 | 72.88 | 72.88 | 0.33% | 494,968 |
| Oct 1, 2025 | 72.54 | 73.28 | 72.34 | 72.64 | 72.64 | 0.17% | 539,298 |
| Sep 30, 2025 | 72.42 | 72.64 | 71.62 | 72.52 | 72.52 | 0.03% | 736,432 |
| Sep 29, 2025 | 71.70 | 72.66 | 70.94 | 72.50 | 72.50 | 1.00% | 562,626 |