Givaudan SA (FRA:GIN)
3,858.00
-12.00 (-0.31%)
At close: Oct 23, 2025
Givaudan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 3,858.00 | 3,858.00 | 3,858.00 | 3,858.00 | 3,858.00 | -0.31% | - |
| Oct 22, 2025 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | -0.15% | - |
| Oct 21, 2025 | 3,849.00 | 3,876.00 | 3,849.00 | 3,876.00 | 3,876.00 | 0.31% | 6 |
| Oct 20, 2025 | 3,864.00 | 3,864.00 | 3,864.00 | 3,864.00 | 3,864.00 | 1.90% | - |
| Oct 17, 2025 | 3,792.00 | 3,792.00 | 3,792.00 | 3,792.00 | 3,792.00 | 0.29% | - |
| Oct 16, 2025 | 3,676.00 | 3,781.00 | 3,676.00 | 3,781.00 | 3,781.00 | 3.11% | 3 |
| Oct 15, 2025 | 3,667.00 | 3,667.00 | 3,667.00 | 3,667.00 | 3,667.00 | 0.38% | - |
| Oct 14, 2025 | 3,668.00 | 3,690.00 | 3,653.00 | 3,653.00 | 3,653.00 | 1.30% | 10 |
| Oct 13, 2025 | 3,599.00 | 3,606.00 | 3,599.00 | 3,606.00 | 3,606.00 | -0.52% | 3 |
| Oct 10, 2025 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | -0.63% | - |
| Oct 9, 2025 | 3,581.00 | 3,648.00 | 3,581.00 | 3,648.00 | 3,648.00 | 3.08% | 10 |
| Oct 8, 2025 | 3,539.00 | 3,539.00 | 3,539.00 | 3,539.00 | 3,539.00 | 1.93% | - |
| Oct 7, 2025 | 3,472.00 | 3,472.00 | 3,472.00 | 3,472.00 | 3,472.00 | -0.23% | 9 |
| Oct 6, 2025 | 3,475.00 | 3,483.00 | 3,475.00 | 3,480.00 | 3,480.00 | 0.32% | 8 |
| Oct 3, 2025 | 3,469.00 | 3,469.00 | 3,469.00 | 3,469.00 | 3,469.00 | -0.20% | - |
| Oct 2, 2025 | 3,451.00 | 3,476.00 | 3,451.00 | 3,476.00 | 3,476.00 | 0.78% | 5 |
| Oct 1, 2025 | 3,452.00 | 3,452.00 | 3,449.00 | 3,449.00 | 3,449.00 | -0.35% | 1 |
| Sep 30, 2025 | 3,421.00 | 3,461.00 | 3,421.00 | 3,461.00 | 3,461.00 | 0.76% | 24 |
| Sep 29, 2025 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.44% | 1 |
| Sep 26, 2025 | 3,422.00 | 3,422.00 | 3,420.00 | 3,420.00 | 3,420.00 | -0.84% | 3 |
| Sep 25, 2025 | 3,459.00 | 3,459.00 | 3,449.00 | 3,449.00 | 3,449.00 | -0.26% | 1 |
| Sep 24, 2025 | 3,491.00 | 3,491.00 | 3,458.00 | 3,458.00 | 3,458.00 | -0.77% | 5 |
| Sep 23, 2025 | 3,499.00 | 3,535.00 | 3,485.00 | 3,485.00 | 3,485.00 | -1.66% | 8 |
| Sep 22, 2025 | 3,544.00 | 3,544.00 | 3,544.00 | 3,544.00 | 3,544.00 | -0.25% | - |
| Sep 19, 2025 | 3,553.00 | 3,553.00 | 3,553.00 | 3,553.00 | 3,553.00 | -0.25% | - |
| Sep 18, 2025 | 3,537.00 | 3,562.00 | 3,537.00 | 3,562.00 | 3,562.00 | -0.47% | 9 |
| Sep 17, 2025 | 3,595.00 | 3,595.00 | 3,579.00 | 3,579.00 | 3,579.00 | -1.65% | 1 |
| Sep 16, 2025 | 3,639.00 | 3,639.00 | 3,639.00 | 3,639.00 | 3,639.00 | -0.16% | - |
| Sep 15, 2025 | 3,665.00 | 3,677.00 | 3,645.00 | 3,645.00 | 3,645.00 | -0.11% | 11 |
| Sep 12, 2025 | 3,677.00 | 3,677.00 | 3,649.00 | 3,649.00 | 3,649.00 | -0.30% | 2 |
| Sep 11, 2025 | 3,659.00 | 3,660.00 | 3,659.00 | 3,660.00 | 3,660.00 | -3.73% | 7 |
| Sep 10, 2025 | 3,802.00 | 3,802.00 | 3,802.00 | 3,802.00 | 3,802.00 | 0.11% | - |
| Sep 9, 2025 | 3,750.00 | 3,798.00 | 3,750.00 | 3,798.00 | 3,798.00 | 0.96% | 1 |
| Sep 8, 2025 | 3,766.00 | 3,766.00 | 3,749.00 | 3,762.00 | 3,762.00 | 1.21% | 5 |
| Sep 5, 2025 | 3,717.00 | 3,717.00 | 3,717.00 | 3,717.00 | 3,717.00 | 1.23% | - |
| Sep 4, 2025 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 0.52% | - |
| Sep 3, 2025 | 3,633.00 | 3,654.00 | 3,633.00 | 3,653.00 | 3,653.00 | 1.28% | 18 |
| Sep 2, 2025 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | 0.22% | - |
| Sep 1, 2025 | 3,599.00 | 3,599.00 | 3,599.00 | 3,599.00 | 3,599.00 | -0.25% | - |
| Aug 29, 2025 | 3,608.00 | 3,608.00 | 3,608.00 | 3,608.00 | 3,608.00 | -0.22% | - |
| Aug 28, 2025 | 3,616.00 | 3,616.00 | 3,616.00 | 3,616.00 | 3,616.00 | 0.86% | - |
| Aug 27, 2025 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | -0.83% | - |
| Aug 26, 2025 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | -0.71% | - |
| Aug 25, 2025 | 3,641.00 | 3,641.00 | 3,641.00 | 3,641.00 | 3,641.00 | -0.27% | - |
| Aug 22, 2025 | 3,623.00 | 3,651.00 | 3,623.00 | 3,651.00 | 3,651.00 | 0.38% | 2 |
| Aug 21, 2025 | 3,691.00 | 3,691.00 | 3,637.00 | 3,637.00 | 3,637.00 | 1.85% | 1 |
| Aug 20, 2025 | 3,571.00 | 3,571.00 | 3,571.00 | 3,571.00 | 3,571.00 | -0.14% | - |
| Aug 19, 2025 | 3,556.00 | 3,576.00 | 3,556.00 | 3,576.00 | 3,576.00 | 1.16% | 8 |
| Aug 18, 2025 | 3,527.00 | 3,535.00 | 3,527.00 | 3,535.00 | 3,535.00 | -0.51% | 1 |
| Aug 15, 2025 | 3,550.00 | 3,553.00 | 3,550.00 | 3,553.00 | 3,553.00 | 0.54% | 5 |