DSM-Firmenich AG (DSFIY)
OTCMKTS
· Delayed Price · Currency is USD
10.54
-0.47 (-4.27%)
May 12, 2025, 4:00 PM EDT
DSM-Firmenich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.78 | 10.78 | 10.49 | 10.57 | 10.57 | -4.00% | 114,102 |
| May 9, 2025 | 11.13 | 11.29 | 10.81 | 11.01 | 10.89 | 3.38% | 63,304 |
| May 8, 2025 | 11.09 | 11.15 | 10.64 | 10.65 | 10.53 | -0.93% | 59,319 |
| May 7, 2025 | 10.87 | 10.99 | 10.61 | 10.75 | 10.63 | - | 38,275 |
| May 6, 2025 | 10.72 | 10.98 | 10.29 | 10.75 | 10.63 | -1.56% | 140,631 |
| May 5, 2025 | 11.07 | 11.23 | 10.66 | 10.92 | 10.80 | 1.87% | 67,459 |
| May 2, 2025 | 10.91 | 11.04 | 10.52 | 10.72 | 10.60 | -0.56% | 110,610 |
| May 1, 2025 | 11.10 | 11.23 | 10.75 | 10.78 | 10.66 | -0.28% | 72,727 |
| Apr 30, 2025 | 10.79 | 11.16 | 10.53 | 10.81 | 10.69 | 0.19% | 59,748 |
| Apr 29, 2025 | 10.86 | 10.98 | 10.58 | 10.79 | 10.67 | 2.86% | 100,351 |
| Apr 28, 2025 | 10.68 | 10.69 | 10.38 | 10.49 | 10.37 | -1.04% | 66,760 |
| Apr 25, 2025 | 10.58 | 10.68 | 10.47 | 10.60 | 10.48 | -0.47% | 30,725 |
| Apr 24, 2025 | 10.76 | 10.76 | 10.50 | 10.65 | 10.53 | 2.11% | 65,647 |
| Apr 23, 2025 | 10.62 | 10.65 | 10.36 | 10.43 | 10.31 | 0.10% | 55,231 |
| Apr 22, 2025 | 10.10 | 10.63 | 10.10 | 10.42 | 10.30 | 1.36% | 69,348 |
| Apr 21, 2025 | 9.96 | 10.75 | 9.96 | 10.28 | 10.16 | -0.10% | 129,346 |
| Apr 17, 2025 | 10.22 | 10.37 | 10.00 | 10.29 | 10.17 | 0.98% | 85,290 |
| Apr 16, 2025 | 10.19 | 10.42 | 10.16 | 10.19 | 10.08 | 0.99% | 110,450 |
| Apr 15, 2025 | 10.01 | 10.38 | 9.82 | 10.09 | 9.98 | 1.82% | 114,346 |
| Apr 14, 2025 | 9.94 | 10.10 | 9.85 | 9.91 | 9.80 | -1.29% | 155,841 |
| Apr 11, 2025 | 9.84 | 10.05 | 9.64 | 10.04 | 9.93 | 4.04% | 291,656 |
| Apr 10, 2025 | 9.52 | 9.75 | 9.47 | 9.65 | 9.54 | -1.73% | 119,756 |
| Apr 9, 2025 | 9.16 | 9.82 | 8.86 | 9.82 | 9.71 | 5.36% | 309,676 |
| Apr 8, 2025 | 9.36 | 9.57 | 9.13 | 9.32 | 9.22 | 0.22% | 250,364 |
| Apr 7, 2025 | 9.24 | 9.73 | 9.09 | 9.30 | 9.20 | -3.93% | 188,210 |
| Apr 4, 2025 | 9.89 | 9.96 | 9.66 | 9.68 | 9.57 | -2.81% | 93,557 |
| Apr 3, 2025 | 10.08 | 10.16 | 9.93 | 9.96 | 9.85 | 1.01% | 80,964 |
| Apr 2, 2025 | 9.57 | 9.96 | 9.57 | 9.86 | 9.75 | -0.90% | 76,646 |
| Apr 1, 2025 | 9.92 | 9.96 | 9.80 | 9.95 | 9.84 | 0.81% | 113,447 |
| Mar 31, 2025 | 9.85 | 10.03 | 9.63 | 9.87 | 9.76 | -1.50% | 87,312 |
| Mar 28, 2025 | 9.97 | 10.08 | 9.81 | 10.02 | 9.91 | 1.83% | 63,882 |
| Mar 27, 2025 | 9.91 | 10.01 | 9.77 | 9.84 | 9.73 | 1.65% | 191,125 |
| Mar 26, 2025 | 9.48 | 9.82 | 9.48 | 9.68 | 9.57 | -2.22% | 69,109 |
| Mar 25, 2025 | 9.67 | 9.92 | 9.67 | 9.90 | 9.79 | - | 53,719 |
| Mar 24, 2025 | 9.75 | 10.01 | 9.73 | 9.90 | 9.79 | -2.65% | 89,285 |
| Mar 21, 2025 | 10.15 | 10.17 | 9.92 | 10.17 | 10.06 | -1.83% | 88,660 |
| Mar 20, 2025 | 10.37 | 10.44 | 10.28 | 10.36 | 10.24 | -1.27% | 45,348 |
| Mar 19, 2025 | 10.41 | 10.50 | 10.35 | 10.49 | 10.38 | -0.92% | 87,778 |
| Mar 18, 2025 | 10.54 | 10.59 | 10.32 | 10.59 | 10.47 | 1.63% | 44,022 |
| Mar 17, 2025 | 10.59 | 10.65 | 10.36 | 10.42 | 10.30 | -0.67% | 57,854 |
| Mar 14, 2025 | 10.56 | 10.67 | 10.45 | 10.49 | 10.37 | 0.29% | 53,627 |
| Mar 13, 2025 | 10.45 | 10.50 | 10.40 | 10.46 | 10.34 | -1.88% | 46,010 |
| Mar 12, 2025 | 10.53 | 10.66 | 10.35 | 10.66 | 10.54 | 2.01% | 51,277 |
| Mar 11, 2025 | 10.36 | 10.45 | 10.20 | 10.45 | 10.33 | 2.15% | 137,881 |
| Mar 10, 2025 | 10.39 | 10.41 | 10.17 | 10.23 | 10.12 | -2.29% | 47,416 |
| Mar 7, 2025 | 10.50 | 10.62 | 10.25 | 10.47 | 10.35 | 0.04% | 44,222 |
| Mar 6, 2025 | 10.54 | 10.62 | 10.32 | 10.47 | 10.35 | -2.69% | 52,648 |
| Mar 5, 2025 | 10.61 | 10.89 | 10.61 | 10.76 | 10.63 | -2.76% | 37,527 |
| Mar 4, 2025 | 10.83 | 11.06 | 10.62 | 11.06 | 10.94 | 3.08% | 48,086 |
| Mar 3, 2025 | 10.75 | 10.93 | 10.55 | 10.73 | 10.61 | 0.37% | 37,897 |