Skip to main content
logo
Givaudan SA (FRA:GIN)
Germany flag Germany · Delayed Price · Currency is EUR
3,858.00
-12.00 (-0.31%)
At close: Oct 23, 2025

Givaudan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20253,858.003,858.003,858.003,858.003,858.00-0.31%-
Oct 22, 20253,870.003,870.003,870.003,870.003,870.00-0.15%-
Oct 21, 20253,849.003,876.003,849.003,876.003,876.000.31%6
Oct 20, 20253,864.003,864.003,864.003,864.003,864.001.90%-
Oct 17, 20253,792.003,792.003,792.003,792.003,792.000.29%-
Oct 16, 20253,676.003,781.003,676.003,781.003,781.003.11%3
Oct 15, 20253,667.003,667.003,667.003,667.003,667.000.38%-
Oct 14, 20253,668.003,690.003,653.003,653.003,653.001.30%10
Oct 13, 20253,599.003,606.003,599.003,606.003,606.00-0.52%3
Oct 10, 20253,625.003,625.003,625.003,625.003,625.00-0.63%-
Oct 9, 20253,581.003,648.003,581.003,648.003,648.003.08%10
Oct 8, 20253,539.003,539.003,539.003,539.003,539.001.93%-
Oct 7, 20253,472.003,472.003,472.003,472.003,472.00-0.23%9
Oct 6, 20253,475.003,483.003,475.003,480.003,480.000.32%8
Oct 3, 20253,469.003,469.003,469.003,469.003,469.00-0.20%-
Oct 2, 20253,451.003,476.003,451.003,476.003,476.000.78%5
Oct 1, 20253,452.003,452.003,449.003,449.003,449.00-0.35%1
Sep 30, 20253,421.003,461.003,421.003,461.003,461.000.76%24
Sep 29, 20253,435.003,435.003,435.003,435.003,435.000.44%1
Sep 26, 20253,422.003,422.003,420.003,420.003,420.00-0.84%3
Sep 25, 20253,459.003,459.003,449.003,449.003,449.00-0.26%1
Sep 24, 20253,491.003,491.003,458.003,458.003,458.00-0.77%5
Sep 23, 20253,499.003,535.003,485.003,485.003,485.00-1.66%8
Sep 22, 20253,544.003,544.003,544.003,544.003,544.00-0.25%-
Sep 19, 20253,553.003,553.003,553.003,553.003,553.00-0.25%-
Sep 18, 20253,537.003,562.003,537.003,562.003,562.00-0.47%9
Sep 17, 20253,595.003,595.003,579.003,579.003,579.00-1.65%1
Sep 16, 20253,639.003,639.003,639.003,639.003,639.00-0.16%-
Sep 15, 20253,665.003,677.003,645.003,645.003,645.00-0.11%11
Sep 12, 20253,677.003,677.003,649.003,649.003,649.00-0.30%2
Sep 11, 20253,659.003,660.003,659.003,660.003,660.00-3.73%7
Sep 10, 20253,802.003,802.003,802.003,802.003,802.000.11%-
Sep 9, 20253,750.003,798.003,750.003,798.003,798.000.96%1
Sep 8, 20253,766.003,766.003,749.003,762.003,762.001.21%5
Sep 5, 20253,717.003,717.003,717.003,717.003,717.001.23%-
Sep 4, 20253,672.003,672.003,672.003,672.003,672.000.52%-
Sep 3, 20253,633.003,654.003,633.003,653.003,653.001.28%18
Sep 2, 20253,607.003,607.003,607.003,607.003,607.000.22%-
Sep 1, 20253,599.003,599.003,599.003,599.003,599.00-0.25%-
Aug 29, 20253,608.003,608.003,608.003,608.003,608.00-0.22%-
Aug 28, 20253,616.003,616.003,616.003,616.003,616.000.86%-
Aug 27, 20253,585.003,585.003,585.003,585.003,585.00-0.83%-
Aug 26, 20253,615.003,615.003,615.003,615.003,615.00-0.71%-
Aug 25, 20253,641.003,641.003,641.003,641.003,641.00-0.27%-
Aug 22, 20253,623.003,651.003,623.003,651.003,651.000.38%2
Aug 21, 20253,691.003,691.003,637.003,637.003,637.001.85%1
Aug 20, 20253,571.003,571.003,571.003,571.003,571.00-0.14%-
Aug 19, 20253,556.003,576.003,556.003,576.003,576.001.16%8
Aug 18, 20253,527.003,535.003,527.003,535.003,535.00-0.51%1
Aug 15, 20253,550.003,553.003,550.003,553.003,553.000.54%5