DSM-Firmenich AG (AMS:DSFIR)
Netherlands
· Delayed Price · Currency is EUR 71.58
-0.20 (-0.28%)
Sep 29, 2025, 10:44 AM CET
DSM-Firmenich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 71.70 | 71.78 | 70.94 | 71.78 | 71.78 | 0.67% | 728,966 |
| Sep 25, 2025 | 73.16 | 73.44 | 71.14 | 71.30 | 71.30 | -3.23% | 775,751 |
| Sep 24, 2025 | 72.50 | 73.68 | 72.22 | 73.68 | 73.68 | 0.99% | 1,418,205 |
| Sep 23, 2025 | 73.64 | 74.40 | 72.96 | 72.96 | 72.96 | -1.33% | 651,907 |
| Sep 22, 2025 | 74.42 | 74.88 | 73.90 | 73.94 | 73.94 | -0.70% | 692,407 |
| Sep 19, 2025 | 74.54 | 75.36 | 74.42 | 74.46 | 74.46 | -0.72% | 1,429,650 |
| Sep 18, 2025 | 76.00 | 76.32 | 74.74 | 75.00 | 75.00 | -1.70% | 1,323,593 |
| Sep 17, 2025 | 77.16 | 77.46 | 75.38 | 76.30 | 76.30 | -2.45% | 1,562,330 |
| Sep 16, 2025 | 79.30 | 79.90 | 78.10 | 78.22 | 78.22 | -1.81% | 779,249 |
| Sep 15, 2025 | 80.60 | 80.96 | 79.28 | 79.66 | 79.66 | -1.02% | 723,174 |
| Sep 12, 2025 | 80.94 | 81.68 | 80.44 | 80.48 | 80.48 | -0.62% | 489,527 |
| Sep 11, 2025 | 80.10 | 80.98 | 79.82 | 80.98 | 80.98 | 1.05% | 565,014 |
| Sep 10, 2025 | 81.70 | 82.04 | 80.14 | 80.14 | 80.14 | -1.81% | 471,927 |
| Sep 9, 2025 | 82.42 | 82.88 | 81.48 | 81.62 | 81.62 | -0.73% | 549,189 |
| Sep 8, 2025 | 82.10 | 82.72 | 81.44 | 82.22 | 82.22 | 0.24% | 426,990 |
| Sep 5, 2025 | 81.64 | 82.82 | 81.32 | 82.02 | 82.02 | 1.06% | 407,512 |
| Sep 4, 2025 | 81.70 | 82.08 | 81.16 | 81.16 | 81.16 | -0.56% | 431,916 |
| Sep 3, 2025 | 82.76 | 83.50 | 81.52 | 81.62 | 81.62 | -1.26% | 546,871 |
| Sep 2, 2025 | 83.22 | 84.08 | 82.66 | 82.66 | 82.66 | -1.05% | 394,787 |
| Sep 1, 2025 | 83.46 | 84.38 | 83.04 | 83.54 | 83.54 | 0.05% | 322,319 |
| Aug 29, 2025 | 83.70 | 84.30 | 83.50 | 83.50 | 83.50 | -0.69% | 444,012 |
| Aug 28, 2025 | 83.58 | 85.26 | 83.46 | 84.08 | 84.08 | 0.91% | 418,096 |
| Aug 27, 2025 | 83.00 | 83.92 | 82.92 | 83.32 | 83.32 | -0.07% | 365,387 |
| Aug 26, 2025 | 84.00 | 84.00 | 83.22 | 83.38 | 83.38 | -0.60% | 716,794 |
| Aug 25, 2025 | 84.88 | 85.12 | 83.88 | 83.88 | 83.88 | -1.25% | 213,554 |
| Aug 22, 2025 | 84.26 | 85.32 | 84.02 | 84.94 | 84.94 | 0.83% | 246,457 |
| Aug 21, 2025 | 85.50 | 85.50 | 83.76 | 84.24 | 84.24 | -1.20% | 305,403 |
| Aug 20, 2025 | 84.20 | 85.36 | 83.96 | 85.26 | 85.26 | 1.19% | 305,004 |
| Aug 19, 2025 | 83.02 | 84.80 | 82.84 | 84.26 | 84.26 | 1.74% | 434,638 |
| Aug 18, 2025 | 82.90 | 83.14 | 82.60 | 82.82 | 82.82 | -0.05% | 226,585 |
| Aug 15, 2025 | 82.64 | 83.36 | 82.58 | 82.86 | 82.86 | 0.63% | 446,967 |
| Aug 14, 2025 | 82.68 | 82.68 | 81.76 | 82.34 | 82.34 | -0.02% | 348,392 |
| Aug 13, 2025 | 82.50 | 82.70 | 82.04 | 82.36 | 82.36 | 0.22% | 315,439 |
| Aug 12, 2025 | 82.42 | 82.44 | 81.68 | 82.18 | 82.18 | 0.20% | 336,913 |
| Aug 11, 2025 | 82.70 | 82.94 | 81.74 | 82.02 | 82.02 | -0.44% | 353,926 |
| Aug 8, 2025 | 82.72 | 82.80 | 81.96 | 82.38 | 82.38 | -0.22% | 466,867 |
| Aug 7, 2025 | 81.94 | 83.30 | 81.68 | 82.56 | 82.56 | 0.76% | 459,520 |
| Aug 6, 2025 | 82.58 | 83.00 | 81.94 | 81.94 | 81.94 | -0.73% | 518,386 |
| Aug 5, 2025 | 82.40 | 82.90 | 81.74 | 82.54 | 82.54 | 0.39% | 505,475 |
| Aug 4, 2025 | 81.34 | 82.38 | 80.82 | 82.22 | 82.22 | 1.08% | 790,117 |
| Aug 1, 2025 | 84.06 | 84.28 | 81.10 | 81.34 | 81.34 | -3.76% | 833,976 |
| Jul 31, 2025 | 86.00 | 87.98 | 84.38 | 84.52 | 84.52 | -0.35% | 888,259 |
| Jul 30, 2025 | 86.00 | 86.08 | 84.50 | 84.82 | 84.82 | -1.37% | 941,862 |
| Jul 29, 2025 | 86.28 | 87.40 | 86.00 | 86.00 | 86.00 | -0.72% | 670,464 |
| Jul 28, 2025 | 89.24 | 89.30 | 86.42 | 86.62 | 86.62 | -1.81% | 537,005 |
| Jul 25, 2025 | 88.36 | 88.50 | 87.60 | 88.22 | 88.22 | -0.20% | 370,712 |
| Jul 24, 2025 | 89.44 | 89.94 | 88.14 | 88.40 | 88.40 | -0.83% | 508,893 |
| Jul 23, 2025 | 89.32 | 89.32 | 88.38 | 89.14 | 89.14 | 1.02% | 301,588 |
| Jul 22, 2025 | 87.42 | 88.86 | 86.68 | 88.24 | 88.24 | -0.92% | 543,770 |
| Jul 21, 2025 | 89.50 | 89.68 | 88.68 | 89.06 | 89.06 | -0.11% | 369,270 |