Skip to main content
logo
Givaudan SA (ETR:GIN)
Germany flag Germany · Delayed Price · Currency is EUR
3,605.00
+55.00 (1.55%)
At close: Nov 7, 2025

Givaudan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20253,647.003,685.003,647.003,685.003,685.002.25%7
Oct 13, 20253,598.003,598.003,598.003,604.003,604.00-0.74%19
Oct 9, 20253,641.003,641.003,631.003,631.003,631.00-0.11%3
Oct 8, 20253,634.003,634.003,634.003,635.003,635.003.41%12
Oct 7, 20253,515.003,515.003,515.003,515.003,515.000.98%1
Oct 6, 20253,481.003,481.003,481.003,481.003,481.000.96%20
Oct 1, 20253,448.003,466.003,448.003,448.003,448.001.41%13
Sep 30, 20253,400.003,400.003,400.003,400.003,400.00-1.11%2
Sep 29, 20253,438.003,438.003,438.003,438.003,438.00-0.38%1
Sep 24, 20253,468.003,468.003,451.003,451.003,451.00-1.40%8
Sep 23, 20253,509.003,522.003,500.003,500.003,500.00-1.07%6
Sep 22, 20253,538.003,538.003,538.003,538.003,538.00-0.37%1
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