DSM-Firmenich AG DSFIY
11.70 USD 0.00 (+0.00%)
Regular-session close
11.64 Day range 11.71
6.40 52-week range 12.79
- YTD
- +45.70%
- 1 year
- +36.52%
DSFIY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.73 | 11.84 | 11.67 | 11.70 | 0.00 | 0.00% | 37,200 |
| Nov 12, 2026 | 11.72 | 11.75 | 11.60 | 11.70 | -0.16 | -1.35% | 35,100 |
| Nov 11, 2026 | 11.91 | 11.92 | 11.79 | 11.86 | -0.07 | -0.59% | 77,400 |
| Nov 10, 2026 | 11.73 | 11.93 | 11.70 | 11.93 | -0.11 | -0.91% | 150,400 |
| Nov 9, 2026 | 11.95 | 12.08 | 11.91 | 12.04 | -0.14 | -1.15% | 51,900 |
| Nov 6, 2026 | 12.34 | 12.34 | 12.15 | 12.18 | -0.44 | -3.49% | 62,800 |
| Nov 5, 2026 | 12.63 | 12.79 | 12.52 | 12.62 | +0.54 | +4.47% | 451,800 |
| Nov 4, 2026 | 11.95 | 12.09 | 11.79 | 12.08 | +0.27 | +2.29% | 66,400 |
| Nov 3, 2026 | 11.79 | 11.89 | 11.74 | 11.81 | -0.17 | -1.42% | 52,000 |
| Nov 2, 2026 | 12.07 | 12.08 | 11.98 | 11.98 | +0.08 | +0.67% | 45,500 |
| Oct 30, 2026 | 12.08 | 12.08 | 11.86 | 11.90 | -0.05 | -0.42% | 68,000 |
| Oct 29, 2026 | 11.74 | 12.05 | 11.74 | 11.95 | +0.09 | +0.76% | 50,200 |
| Oct 28, 2026 | 11.63 | 11.95 | 11.63 | 11.86 | -0.34 | -2.79% | 41,700 |
| Oct 27, 2026 | 11.90 | 12.21 | 11.90 | 12.20 | -0.14 | -1.13% | 35,800 |
| Oct 26, 2026 | 12.17 | 12.34 | 12.11 | 12.34 | +0.16 | +1.31% | 43,500 |
| Oct 23, 2026 | 12.34 | 12.36 | 12.15 | 12.18 | -0.03 | -0.25% | 104,700 |
| Oct 22, 2026 | 12.04 | 12.35 | 12.04 | 12.21 | 0.00 | 0.00% | 42,400 |
| Oct 21, 2026 | 12.10 | 12.22 | 12.08 | 12.21 | +0.05 | +0.41% | 635,900 |
| Oct 20, 2026 | 12.18 | 12.24 | 12.08 | 12.16 | -0.15 | -1.22% | 43,100 |
| Oct 19, 2026 | 11.93 | 12.36 | 11.93 | 12.31 | +0.25 | +2.07% | 71,000 |
| Oct 16, 2026 | 12.05 | 12.17 | 12.00 | 12.06 | -0.11 | -0.90% | 60,400 |
| Oct 15, 2026 | 12.21 | 12.21 | 12.05 | 12.17 | +0.47 | +4.02% | 58,300 |
| Oct 14, 2026 | 11.64 | 11.70 | 11.54 | 11.70 | +0.07 | +0.60% | 73,400 |
| Oct 13, 2026 | 11.61 | 11.68 | 11.51 | 11.63 | +0.50 | +4.49% | 50,000 |
| Oct 12, 2026 | 11.11 | 11.25 | 11.06 | 11.13 | -0.21 | -1.85% | 49,200 |
| Oct 9, 2026 | 11.21 | 11.34 | 11.17 | 11.34 | +0.29 | +2.62% | 45,700 |
| Oct 8, 2026 | 10.84 | 11.11 | 10.84 | 11.05 | -0.16 | -1.43% | 67,800 |
| Oct 7, 2026 | 11.13 | 11.29 | 11.13 | 11.21 | +0.03 | +0.27% | 59,800 |
| Oct 6, 2026 | 11.16 | 11.34 | 11.14 | 11.18 | +0.24 | +2.19% | 91,400 |
| Oct 5, 2026 | 10.81 | 10.94 | 10.77 | 10.94 | +0.12 | +1.11% | 76,400 |
| Oct 2, 2026 | 10.60 | 10.82 | 10.60 | 10.82 | +0.04 | +0.37% | 66,400 |
| Oct 1, 2026 | 10.91 | 10.93 | 10.68 | 10.78 | -0.24 | -2.18% | 73,500 |
| Sep 30, 2026 | 11.17 | 11.19 | 10.99 | 11.02 | -0.08 | -0.72% | 77,700 |
| Sep 29, 2026 | 11.12 | 11.18 | 11.03 | 11.10 | -0.14 | -1.25% | 49,900 |
| Sep 28, 2026 | 11.14 | 11.36 | 11.14 | 11.24 | +0.10 | +0.90% | 59,500 |
| Sep 25, 2026 | 11.07 | 11.19 | 11.02 | 11.14 | +0.03 | +0.27% | 27,800 |
| Sep 24, 2026 | 11.24 | 11.24 | 11.06 | 11.11 | +0.28 | +2.59% | 66,400 |
| Sep 23, 2026 | 10.80 | 11.01 | 10.79 | 10.83 | -0.27 | -2.43% | 31,700 |
| Sep 22, 2026 | 10.95 | 11.12 | 10.95 | 11.10 | +0.33 | +3.06% | 102,400 |
| Sep 21, 2026 | 10.91 | 10.91 | 10.65 | 10.77 | +0.22 | +2.09% | 42,700 |
| Sep 18, 2026 | 10.40 | 10.68 | 10.39 | 10.55 | +0.02 | +0.19% | 57,100 |
| Sep 17, 2026 | 10.56 | 10.64 | 10.50 | 10.53 | +0.06 | +0.57% | 1,001,900 |
| Sep 16, 2026 | 10.58 | 10.63 | 10.42 | 10.47 | -0.06 | -0.57% | 48,300 |
| Sep 15, 2026 | 10.49 | 10.55 | 10.47 | 10.53 | +0.05 | +0.48% | 193,000 |
| Sep 14, 2026 | 10.57 | 10.61 | 10.38 | 10.48 | +0.21 | +2.04% | 82,000 |
| Sep 11, 2026 | 10.46 | 10.49 | 10.23 | 10.27 | -0.12 | -1.15% | 145,200 |
| Sep 10, 2026 | 10.41 | 10.51 | 10.29 | 10.39 | -0.12 | -1.14% | 888,400 |
| Sep 9, 2026 | 10.73 | 10.74 | 10.49 | 10.51 | -0.20 | -1.87% | 1,411,600 |
| Sep 8, 2026 | 10.74 | 10.80 | 10.71 | 10.71 | -0.02 | -0.19% | 993,300 |
| Sep 4, 2026 | 10.62 | 10.86 | 10.62 | 10.73 | -0.15 | -1.38% | 115,700 |
| Sep 3, 2026 | 10.92 | 10.94 | 10.82 | 10.88 | -0.03 | -0.27% | 108,500 |
| Sep 2, 2026 | 10.86 | 10.92 | 10.85 | 10.91 | -0.08 | -0.73% | 62,200 |
| Sep 1, 2026 | 10.99 | 11.04 | 10.97 | 10.99 | -0.05 | -0.45% | 44,900 |
| Aug 31, 2026 | 11.14 | 11.16 | 11.00 | 11.04 | +0.10 | +0.91% | 749,100 |
| Aug 28, 2026 | 11.11 | 11.15 | 10.86 | 10.94 | +0.09 | +0.83% | 466,700 |
| Aug 27, 2026 | 10.85 | 10.94 | 10.81 | 10.85 | +0.08 | +0.74% | 51,800 |
| Aug 26, 2026 | 11.01 | 11.05 | 10.77 | 10.77 | +0.13 | +1.22% | 375,400 |
| Aug 25, 2026 | 10.60 | 10.75 | 10.59 | 10.64 | +0.07 | +0.66% | 58,600 |
| Aug 24, 2026 | 10.60 | 10.67 | 10.57 | 10.57 | +0.04 | +0.38% | 59,600 |
| Aug 21, 2026 | 10.47 | 10.55 | 10.44 | 10.53 | +0.12 | +1.15% | 51,400 |
| Aug 20, 2026 | 10.26 | 10.44 | 10.26 | 10.41 | +0.16 | +1.56% | 55,800 |
| Aug 19, 2026 | 10.24 | 10.38 | 10.12 | 10.25 | +0.20 | +1.99% | 54,500 |
| Aug 18, 2026 | 10.10 | 10.13 | 10.03 | 10.05 | -0.01 | -0.10% | 68,800 |
| Aug 17, 2026 | 10.11 | 10.11 | 10.02 | 10.06 | -0.22 | -2.14% | 444,800 |
| Aug 14, 2026 | 10.50 | 10.50 | 10.24 | 10.28 | -0.16 | -1.53% | 1,787,300 |
65 days, newest first. Daily bars as drawn on the DSFIY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.