Skip to main content
logo
Givaudan SA (ETR:GIN)
Germany flag Germany · Delayed Price · Currency is EUR
3,544.00
+13.00 (0.37%)
Last updated: Sep 18, 2025, 12:30 PM CET

Givaudan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,564.003,564.003,551.003,551.003,551.00-0.17%1
Sep 18, 20253,552.003,557.003,552.003,557.003,557.000.28%1
Sep 17, 20253,572.003,572.003,547.003,547.003,547.00-1.83%3
Sep 16, 20253,600.003,600.003,590.003,613.003,613.00-0.52%11
Sep 15, 20253,669.003,669.003,632.003,632.003,632.00-0.66%1
Sep 12, 20253,656.003,656.003,656.003,656.003,656.00-0.22%-
Sep 11, 20253,680.003,680.003,664.003,664.003,664.00-2.71%2
Sep 10, 20253,766.003,766.003,766.003,766.003,766.00-0.42%1
Sep 9, 20253,799.003,799.003,782.003,782.003,782.000.83%8
Sep 8, 20253,755.003,755.003,751.003,751.003,751.000.16%1
Sep 5, 20253,730.003,745.003,730.003,745.003,745.000.94%5
Sep 4, 20253,710.003,710.003,710.003,710.003,710.001.12%-
Sep 3, 20253,671.003,671.003,669.003,669.003,669.001.16%1
Sep 2, 20253,627.003,627.003,627.003,627.003,627.001.88%4
Sep 1, 20253,607.003,607.003,560.003,560.003,560.00-1.25%2
Aug 28, 20253,605.003,605.003,605.003,605.003,605.002.21%-
Aug 27, 20253,527.003,527.003,527.003,527.003,527.00-1.18%1
Aug 26, 20253,639.003,639.003,569.003,569.003,569.00-1.46%2
Aug 25, 20253,652.003,663.003,622.003,622.003,622.00-0.88%8
Aug 22, 20253,649.003,660.003,649.003,654.003,654.000.33%10
Aug 21, 20253,642.003,642.003,642.003,642.003,642.00-1.51%-
Aug 20, 20253,594.003,698.003,594.003,698.003,698.002.89%18
Aug 19, 20253,594.003,594.003,594.003,594.003,594.000.98%-
Aug 18, 20253,530.003,559.003,530.003,559.003,559.000.91%13
Aug 15, 20253,546.003,546.003,527.003,527.003,527.00-0.08%7
Aug 14, 20253,547.003,547.003,530.003,530.003,530.00-0.17%2
Aug 13, 20253,563.003,563.003,536.003,536.003,536.00-0.81%2
Aug 12, 20253,566.003,566.003,565.003,565.003,565.00-0.06%8
Aug 11, 20253,624.003,624.003,567.003,567.003,567.00-0.97%1
Aug 8, 20253,614.003,614.003,602.003,602.003,602.00-0.88%4
Aug 7, 20253,638.003,638.003,634.003,634.003,634.00-0.03%3
Aug 6, 20253,658.003,658.003,635.003,635.003,635.00-0.85%1
Aug 5, 20253,666.003,666.003,666.003,666.003,666.000.14%-
Aug 4, 20253,661.003,661.003,661.003,661.003,661.00-0.44%-
Aug 1, 20253,690.003,690.003,554.003,677.003,677.000.19%7
Jul 31, 20253,709.003,709.003,670.003,670.003,670.00-1.58%6
Jul 30, 20253,740.003,740.003,740.003,729.003,729.00-0.88%13
Jul 29, 20253,762.003,762.003,762.003,762.003,762.00-0.50%-
Jul 28, 20253,804.003,804.003,781.003,781.003,781.00-0.21%29
Jul 25, 20253,845.003,845.003,789.003,789.003,789.00-1.89%4
Jul 24, 20253,862.003,862.003,862.003,862.003,862.00-1.28%-
Jul 23, 20253,925.003,930.003,912.003,912.003,912.000.33%13
Jul 22, 20254,007.004,007.003,845.003,899.003,899.00-5.16%49
Jul 21, 20254,072.004,111.004,072.004,111.004,111.001.08%1
Jul 18, 20254,067.004,067.004,067.004,067.004,067.000.59%3
Jul 17, 20254,043.004,043.004,043.004,043.004,043.000.40%-
Jul 16, 20254,001.004,027.004,001.004,027.004,027.00-0.02%2
Jul 15, 20254,050.004,069.004,028.004,028.004,028.00-0.57%7
Jul 14, 20254,052.004,052.004,051.004,051.004,051.00-0.42%2
Jul 11, 20254,108.004,108.004,001.004,068.004,068.00-1.76%40