Skip to main content
logo
Givaudan SA (FRA:GIN)
Germany flag Germany · Delayed Price · Currency is EUR
3,628.00
-28.00 (-0.77%)
At close: Aug 8, 2025

Splunk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20253,628.003,628.003,628.003,628.003,628.00-0.77%-
Aug 7, 20253,656.003,656.003,656.003,656.003,656.00-0.57%-
Aug 6, 20253,677.003,677.003,677.003,677.003,677.000.16%-
Aug 5, 20253,660.003,672.003,660.003,671.003,671.000.05%11
Aug 4, 20253,557.003,669.003,557.003,669.003,669.002.31%1
Aug 1, 20253,646.003,646.003,578.003,586.003,586.00-2.84%3
Jul 31, 20253,721.003,721.003,691.003,691.003,691.00-1.34%4
Jul 30, 20253,763.003,763.003,732.003,741.003,741.00-0.66%3
Jul 29, 20253,788.003,788.003,766.003,766.003,766.00-0.16%14
Jul 28, 20253,835.003,835.003,772.003,772.003,772.00-2.38%5
Jul 25, 20253,864.003,864.003,864.003,864.003,864.00-0.13%-
Jul 24, 20253,961.003,961.003,869.003,869.003,869.00-1.30%2
Jul 23, 20253,920.003,920.003,920.003,920.003,920.000.23%-
Jul 22, 20253,986.003,986.003,911.003,911.003,911.00-4.19%5
Jul 21, 20254,061.004,082.004,061.004,082.004,082.000.84%1
Jul 18, 20254,057.004,057.004,048.004,048.004,048.00-8
Jul 17, 20254,070.004,070.004,048.004,048.004,048.000.50%4
Jul 16, 20254,008.004,028.004,008.004,028.004,028.00-0.74%1
Jul 15, 20254,058.004,058.004,058.004,058.004,058.000.59%-
Jul 14, 20254,034.004,034.004,034.004,034.004,034.00-0.88%-
Jul 11, 20254,128.004,128.004,070.004,070.004,070.00-1.19%6
Jul 10, 20254,108.004,122.004,108.004,119.004,119.00-0.51%4
Jul 9, 20254,140.004,140.004,140.004,140.004,140.000.22%-
Jul 8, 20254,122.004,131.004,122.004,131.004,131.000.02%2
Jul 7, 20254,148.004,148.004,130.004,130.004,130.000.17%4
Jul 4, 20254,123.004,123.004,123.004,123.004,123.00-0.65%-
Jul 3, 20254,136.004,156.004,134.004,150.004,150.00-0.60%9
Jul 2, 20254,175.004,175.004,175.004,175.004,175.001.46%-
Jul 1, 20254,115.004,115.004,115.004,115.004,115.00-1.63%-
Jun 30, 20254,183.004,183.004,183.004,183.004,183.000.22%-
Jun 27, 20254,158.004,180.004,158.004,174.004,174.001.11%4
Jun 26, 20254,180.004,180.004,128.004,128.004,128.00-2.96%5
Jun 25, 20254,274.004,274.004,254.004,254.004,254.00-1.30%1
Jun 24, 20254,310.004,310.004,310.004,310.004,310.000.94%-
Jun 23, 20254,231.004,270.004,231.004,270.004,270.00-1.27%1
Jun 20, 20254,325.004,325.004,325.004,325.004,325.00-0.21%-
Jun 19, 20254,330.004,334.004,330.004,334.004,334.00-0.73%6
Jun 18, 20254,360.004,366.004,348.004,366.004,366.000.16%2
Jun 17, 20254,337.004,362.004,337.004,359.004,359.00-0.59%2
Jun 16, 20254,385.004,385.004,385.004,385.004,385.00-0.57%-
Jun 13, 20254,410.004,410.004,410.004,410.004,410.000.02%-
Jun 12, 20254,409.004,409.004,409.004,409.004,409.00-1.08%-
Jun 11, 20254,448.004,457.004,448.004,457.004,457.000.61%1
Jun 10, 20254,430.004,430.004,430.004,430.004,430.00-0.34%-
Jun 9, 20254,445.004,445.004,445.004,445.004,445.00-0.49%2
Jun 6, 20254,467.004,467.004,467.004,467.004,467.00-0.98%-
Jun 5, 20254,511.004,511.004,511.004,511.004,511.001.55%-
Jun 4, 20254,442.004,442.004,442.004,442.004,442.000.95%-
Jun 3, 20254,458.004,461.004,400.004,400.004,400.000.02%6
Jun 2, 20254,399.004,399.004,399.004,399.004,399.00-1.17%2