Skip to main content
logo
Givaudan SA (ETR:GIN)
Germany flag Germany · Delayed Price · Currency is EUR
1,786.50
-28.50 (-1.57%)
Apr 20, 2018, 4:00 PM EST

Givaudan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20263,413.003,432.003,411.003,432.003,432.000.70%14
Jan 8, 20263,372.003,408.003,372.003,408.003,408.001.91%18
Jan 7, 20263,374.003,392.003,344.003,344.003,344.00-0.59%8
Jan 6, 20263,360.003,364.003,360.003,364.003,364.000.75%6
Jan 5, 20263,366.003,366.003,339.003,339.003,339.00-1.42%10
Jan 2, 20263,387.003,387.003,387.003,387.003,387.00-1
Dec 30, 20253,387.003,387.003,387.003,387.003,387.00-0.38%1
Dec 29, 20253,380.003,400.003,380.003,400.003,400.000.56%3
Dec 23, 20253,366.003,382.003,366.003,381.003,381.000.93%14
Dec 22, 20253,349.003,350.003,349.003,350.003,350.00-0.53%3
Dec 19, 20253,368.003,368.003,368.003,368.003,368.00-0.62%-
Dec 18, 20253,346.003,389.003,346.003,389.003,389.002.48%10
Dec 17, 20253,314.003,314.003,307.003,307.003,307.00-0.51%5
Dec 16, 20253,323.003,324.003,323.003,324.003,324.00-0.72%14
Dec 15, 20253,312.003,348.003,312.003,348.003,348.002.04%3
Dec 12, 20253,278.003,285.003,278.003,281.003,281.000.61%66
Dec 11, 20253,497.003,497.003,261.003,261.003,261.00-7.59%14
Dec 10, 20253,505.003,529.003,505.003,529.003,529.000.20%1
Dec 9, 20253,522.003,522.003,522.003,522.003,522.000.34%2
Dec 8, 20253,552.003,552.003,510.003,510.003,510.00-1.63%1
Dec 4, 20253,562.003,568.003,560.003,568.003,568.00-0.28%20
Dec 3, 20253,578.003,578.003,578.003,578.003,578.000.31%1
Dec 2, 20253,617.003,630.003,567.003,567.003,567.00-1.95%3
Dec 1, 20253,616.003,638.003,616.003,638.003,638.002.51%3
Nov 27, 20253,563.003,563.003,549.003,549.003,549.000.57%15
Nov 26, 20253,529.003,529.003,529.003,529.003,529.00-0.73%1
Nov 25, 20253,555.003,555.003,555.003,555.003,555.00-1.61%4
Nov 24, 20253,613.003,613.003,613.003,613.003,613.001.92%1
Nov 21, 20253,544.003,545.003,544.003,545.003,545.000.88%5
Nov 20, 20253,514.003,514.003,514.003,514.003,514.00-1.29%-
Nov 19, 20253,560.003,560.003,560.003,560.003,560.00-1.14%1
Nov 18, 20253,564.003,601.003,562.003,601.003,601.00-2.89%32
Nov 17, 20253,708.003,708.003,708.003,708.003,708.00-1.36%1
Nov 14, 20253,759.003,759.003,759.003,759.003,759.00-0.34%1
Nov 13, 20253,772.003,772.003,772.003,772.003,772.001.13%3
Nov 12, 20253,709.003,730.003,709.003,730.003,730.003.35%10
Nov 10, 20253,609.003,609.003,609.003,609.003,609.000.56%1
Nov 7, 20253,589.003,589.003,589.003,589.003,589.000.50%1
Nov 6, 20253,571.003,571.003,571.003,571.003,571.001.45%7
Nov 5, 20253,520.003,520.003,520.003,520.003,520.000.51%1
Nov 4, 20253,502.003,502.003,502.003,502.003,502.00-0.48%15
Nov 3, 20253,535.003,535.003,518.003,519.003,519.00-3.93%7
Oct 29, 20253,660.003,660.003,651.003,663.003,663.00-3.66%11
Oct 27, 20253,802.003,802.003,802.003,802.003,802.00-0.68%1
Oct 24, 20253,828.003,828.003,828.003,828.003,828.00-1.11%2
Oct 23, 20253,871.003,871.003,871.003,871.003,871.000.28%1
Oct 22, 20253,837.003,843.003,836.003,860.003,860.00-0.16%92
Oct 20, 20253,824.003,866.003,824.003,866.003,866.001.79%2
Oct 17, 20253,798.003,798.003,798.003,798.003,798.002.79%6
Oct 15, 20253,656.003,695.003,656.003,695.003,695.000.27%4