Skip to main content
logo
Givaudan SA (FRA:GIN)
Germany flag Germany · Delayed Price · Currency is EUR
3,435.00
+15.00 (0.44%)
At close: Sep 29, 2025

Givaudan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 20253,531.003,534.003,531.003,534.003,534.00-0.23%10
Aug 13, 20253,560.003,560.003,542.003,542.003,542.00-0.62%1
Aug 12, 20253,580.003,580.003,564.003,564.003,564.00-1.03%1
Aug 11, 20253,619.003,627.003,601.003,601.003,601.00-0.74%4
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%-