Skip to main content
logo
Givaudan SA (FRA:GIN)
Germany flag Germany · Delayed Price · Currency is EUR
3,612.00
+33.00 (0.92%)
At close: Dec 1, 2025

Givaudan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 20253,612.003,612.003,612.003,612.003,612.000.92%-
Nov 28, 20253,579.003,579.003,579.003,579.003,579.000.39%-
Nov 27, 20253,565.003,565.003,565.003,565.003,565.000.62%-
Nov 26, 20253,596.003,596.003,535.003,543.003,543.00-1.28%12
Nov 25, 20253,581.003,589.003,581.003,589.003,589.00-0.25%3
Nov 24, 20253,598.003,598.003,598.003,598.003,598.004.29%-
Nov 21, 20253,450.003,450.003,450.003,450.003,450.00-2.68%-
Nov 20, 20253,545.003,545.003,545.003,545.003,545.00-0.28%-
Nov 19, 20253,555.003,555.003,555.003,555.003,555.000.31%-
Nov 18, 20253,544.003,544.003,544.003,544.003,544.00-2.50%-
Nov 17, 20253,670.003,670.003,635.003,635.003,635.00-2.91%5
Nov 14, 20253,744.003,744.003,744.003,744.003,744.00-1.06%-
Nov 13, 20253,742.003,784.003,742.003,784.003,784.001.42%7
Nov 12, 20253,725.003,731.003,725.003,731.003,731.000.78%6
Nov 11, 20253,680.003,702.003,680.003,702.003,702.002.27%2
Nov 10, 20253,626.003,626.003,614.003,620.003,620.001.74%60
Nov 7, 20253,558.003,558.003,558.003,558.003,558.000.11%-
Nov 6, 20253,554.003,554.003,554.003,554.003,554.00-0.08%-
Nov 5, 20253,503.003,557.003,503.003,557.003,557.001.57%5
Nov 4, 20253,457.003,502.003,457.003,502.003,502.00-0.40%15
Nov 3, 20253,575.003,575.003,516.003,516.003,516.00-1.73%18
Oct 31, 20253,575.003,578.003,575.003,578.003,578.00-0.67%4
Oct 30, 20253,602.003,602.003,602.003,602.003,602.00-2.44%-
Oct 29, 20253,692.003,692.003,692.003,692.003,692.00-0.05%-
Oct 28, 20253,741.003,741.003,694.003,694.003,694.00-3.58%10
Oct 27, 20253,831.003,831.003,831.003,831.003,831.000.45%-
Oct 24, 20253,839.003,839.003,814.003,814.003,814.00-1.14%2
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