Skip to main content
logo
Givaudan SA (FRA:GIN)
Germany flag Germany · Delayed Price · Currency is EUR
2,887.00
-38.00 (-1.30%)
At close: Mar 27, 2026

FRA:GIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,874.002,887.002,874.002,887.002,887.00-1.30%22
Mar 26, 20262,880.002,925.002,880.002,925.002,925.000.76%11
Mar 25, 20262,880.002,903.002,880.002,903.002,903.000.48%1
Mar 24, 20262,889.002,889.002,889.002,889.002,889.00-0.28%10
Mar 23, 20262,838.002,935.002,827.002,897.002,897.00-1.83%27
Mar 20, 20262,979.002,979.002,950.002,951.002,871.99-0.24%16
Mar 19, 20263,028.003,028.002,958.002,958.002,878.81-3.68%9
Mar 18, 20263,134.003,134.003,071.003,071.002,988.78-1.06%21
Mar 17, 20263,082.003,104.003,082.003,104.003,020.900.03%3
Mar 16, 20263,126.003,126.003,085.003,103.003,019.93-0.16%3
Mar 13, 20263,062.003,108.003,062.003,108.003,024.791.87%3
Mar 12, 20263,026.003,051.003,026.003,051.002,969.320.36%9
Mar 11, 20263,100.003,101.003,040.003,040.002,958.61-3.92%29
Mar 10, 20263,195.003,195.003,164.003,164.003,079.290.96%2
Mar 9, 20263,134.003,134.003,134.003,134.003,050.10-1.82%1
Mar 6, 20263,242.003,242.003,192.003,192.003,106.54-0.81%13
Mar 5, 20263,215.003,218.003,215.003,218.003,131.85-0.71%2
Mar 4, 20263,254.003,275.003,241.003,241.003,154.23-0.70%11
Mar 3, 20263,324.003,324.003,264.003,264.003,176.62-3.52%2
Mar 2, 20263,341.003,383.003,341.003,383.003,292.430.95%11
Feb 27, 20263,347.003,351.003,347.003,351.003,261.290.75%2
Feb 26, 20263,335.003,335.003,326.003,326.003,236.96-1.10%15
Feb 25, 20263,432.003,432.003,363.003,363.003,272.96-1.78%1
Feb 24, 20263,355.003,426.003,355.003,424.003,332.332.61%4
Feb 23, 20263,299.003,337.003,299.003,337.003,247.660.66%9
Feb 20, 20263,291.003,315.003,291.003,315.003,226.250.73%23
Feb 19, 20263,283.003,291.003,283.003,291.003,202.890.03%7
Feb 18, 20263,344.003,344.003,280.003,290.003,201.92-0.99%7
Feb 17, 20263,323.003,323.003,323.003,323.003,234.04-2.12%1
Feb 16, 20263,395.003,395.003,395.003,395.003,304.110.44%-
Feb 13, 20263,338.003,380.003,338.003,380.003,289.511.20%2
Feb 12, 20263,366.003,366.003,322.003,340.003,250.58-1.27%16
Feb 11, 20263,419.003,432.003,383.003,383.003,292.432.30%11
Feb 10, 20263,307.003,307.003,307.003,307.003,218.46-2.82%-
Feb 9, 20263,403.003,403.003,403.003,403.003,311.890.50%-
Feb 6, 20263,358.003,386.003,358.003,386.003,295.350.77%3
Feb 5, 20263,360.003,360.003,360.003,360.003,270.04-0.03%-
Feb 4, 20263,222.003,373.003,222.003,361.003,271.024.22%4
Feb 3, 20263,247.003,247.003,225.003,225.003,138.66-0.49%2
Feb 2, 20263,266.003,266.003,241.003,241.003,154.23-0.77%3
Jan 30, 20263,202.003,266.003,202.003,266.003,178.562.00%1
Jan 29, 20263,350.003,350.003,161.003,202.003,116.27-5.91%6
Jan 28, 20263,421.003,421.003,403.003,403.003,311.89-0.53%3
Jan 27, 20263,441.003,441.003,421.003,421.003,329.41-1.30%4
Jan 26, 20263,415.003,466.003,415.003,466.003,373.212.24%1
Jan 23, 20263,401.003,401.003,379.003,390.003,299.24-0.59%12
Jan 22, 20263,433.003,433.003,410.003,410.003,318.710.50%1
Jan 21, 20263,372.003,393.003,367.003,393.003,302.161.10%24
Jan 20, 20263,375.003,379.003,356.003,356.003,266.15-2.33%6
Jan 19, 20263,446.003,446.003,436.003,436.003,344.010.47%11