Skip to main content
logo
Givaudan SA (FRA:GIN)
Germany flag Germany · Delayed Price · Currency is EUR
3,315.00
+24.00 (0.73%)
At close: Feb 20, 2026

Givaudan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20263,291.003,315.003,291.003,315.003,315.000.73%23
Feb 19, 20263,283.003,291.003,283.003,291.003,291.000.03%7
Feb 18, 20263,344.003,344.003,280.003,290.003,290.00-0.99%7
Feb 17, 20263,323.003,323.003,323.003,323.003,323.00-2.12%1
Feb 16, 20263,395.003,395.003,395.003,395.003,395.000.44%-
Feb 13, 20263,338.003,380.003,338.003,380.003,380.001.20%2
Feb 12, 20263,366.003,366.003,322.003,340.003,340.00-1.27%16
Feb 11, 20263,419.003,432.003,383.003,383.003,383.002.30%11
Feb 10, 20263,307.003,307.003,307.003,307.003,307.00-2.82%-
Feb 9, 20263,403.003,403.003,403.003,403.003,403.000.50%-
Feb 6, 20263,358.003,386.003,358.003,386.003,386.000.77%3
Feb 5, 20263,360.003,360.003,360.003,360.003,360.00-0.03%-
Feb 4, 20263,222.003,373.003,222.003,361.003,361.004.22%4
Feb 3, 20263,247.003,247.003,225.003,225.003,225.00-0.49%2
Feb 2, 20263,266.003,266.003,241.003,241.003,241.00-0.77%3
Jan 30, 20263,202.003,266.003,202.003,266.003,266.002.00%1
Jan 29, 20263,350.003,350.003,161.003,202.003,202.00-5.91%6
Jan 28, 20263,421.003,421.003,403.003,403.003,403.00-0.53%3
Jan 27, 20263,441.003,441.003,421.003,421.003,421.00-1.30%4
Jan 26, 20263,415.003,466.003,415.003,466.003,466.002.24%1
Jan 23, 20263,401.003,401.003,379.003,390.003,390.00-0.59%12
Jan 22, 20263,433.003,433.003,410.003,410.003,410.000.50%1
Jan 21, 20263,372.003,393.003,367.003,393.003,393.001.10%24
Jan 20, 20263,375.003,379.003,356.003,356.003,356.00-2.33%6
Jan 19, 20263,446.003,446.003,436.003,436.003,436.000.47%11
Jan 16, 20263,453.003,460.003,420.003,420.003,420.00-0.87%11
Jan 15, 20263,477.003,477.003,450.003,450.003,450.000.67%12
Jan 14, 20263,427.003,427.003,427.003,427.003,427.00-0.35%-
Jan 13, 20263,439.003,439.003,439.003,439.003,439.000.12%-
Jan 12, 20263,428.003,443.003,428.003,435.003,435.00-17
Jan 9, 20263,394.003,435.003,394.003,435.003,435.001.84%5
Jan 8, 20263,346.003,373.003,346.003,373.003,373.00-0.18%1
Jan 7, 20263,379.003,379.003,379.003,379.003,379.000.96%-
Jan 6, 20263,347.003,347.003,347.003,347.003,347.000.81%-
Jan 5, 20263,416.003,416.003,320.003,320.003,320.00-2.92%2
Jan 2, 20263,393.003,420.003,393.003,420.003,420.000.86%11
Dec 30, 20253,391.003,391.003,391.003,391.003,391.001.22%-
Dec 29, 20253,350.003,350.003,350.003,350.003,350.00-0.39%-
Dec 23, 20253,363.003,363.003,363.003,363.003,363.00-0.33%-
Dec 22, 20253,374.003,374.003,374.003,374.003,374.00-0.53%-
Dec 19, 20253,359.003,395.003,359.003,392.003,392.000.89%20
Dec 18, 20253,355.003,362.003,355.003,362.003,362.001.14%2
Dec 17, 20253,324.003,324.003,324.003,324.003,324.00-0.42%-
Dec 16, 20253,317.003,340.003,317.003,338.003,338.00-0.63%5
Dec 15, 20253,295.003,359.003,295.003,359.003,359.002.56%2
Dec 12, 20253,275.003,275.003,275.003,275.003,275.00-7.14%-
Dec 11, 20253,546.003,546.003,527.003,527.003,527.000.03%7
Dec 10, 20253,526.003,526.003,526.003,526.003,526.000.28%-
Dec 9, 20253,516.003,516.003,516.003,516.003,516.00-1.35%-
Dec 8, 20253,564.003,564.003,564.003,564.003,564.00-0.31%-