Givaudan SA (FRA:GIN)
Germany · Delayed Price · Currency is EUR 4,350.00
+123.00 (2.91%)
At close: Oct 23, 2026
FRA:GIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4,278.00 | 4,350.00 | 4,278.00 | 4,350.00 | 4,350.00 | 2.91% | 16 |
| Oct 22, 2026 | 4,227.00 | 4,227.00 | 4,227.00 | 4,227.00 | 4,227.00 | -1.22% | - |
| Oct 21, 2026 | 4,279.00 | 4,279.00 | 4,279.00 | 4,279.00 | 4,279.00 | 0.61% | - |
| Oct 20, 2026 | 4,253.00 | 4,253.00 | 4,253.00 | 4,253.00 | 4,253.00 | -0.02% | - |
| Oct 19, 2026 | 4,231.00 | 4,268.00 | 4,231.00 | 4,254.00 | 4,254.00 | 0.61% | 10 |
| Oct 16, 2026 | 4,228.00 | 4,228.00 | 4,228.00 | 4,228.00 | 4,228.00 | 1.56% | 3 |
| Oct 15, 2026 | 4,056.00 | 4,163.00 | 4,056.00 | 4,163.00 | 4,163.00 | 1.91% | 10 |
| Oct 14, 2026 | 4,062.00 | 4,109.00 | 4,062.00 | 4,085.00 | 4,085.00 | 0.86% | 21 |
| Oct 13, 2026 | 3,860.00 | 4,062.00 | 3,860.00 | 4,050.00 | 4,050.00 | 9.28% | 91 |
| Oct 12, 2026 | 3,703.00 | 3,706.00 | 3,703.00 | 3,706.00 | 3,706.00 | 0.87% | 6 |
| Oct 9, 2026 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 0.77% | - |
| Oct 8, 2026 | 3,646.00 | 3,646.00 | 3,646.00 | 3,646.00 | 3,646.00 | -0.71% | - |
| Oct 7, 2026 | 3,610.00 | 3,672.00 | 3,610.00 | 3,672.00 | 3,672.00 | 1.05% | 2 |
| Oct 6, 2026 | 3,632.00 | 3,634.00 | 3,632.00 | 3,634.00 | 3,634.00 | -0.25% | 10 |
| Oct 5, 2026 | 3,643.00 | 3,643.00 | 3,643.00 | 3,643.00 | 3,643.00 | 0.83% | - |
| Oct 2, 2026 | 3,581.00 | 3,613.00 | 3,581.00 | 3,613.00 | 3,613.00 | 0.61% | 10 |
| Oct 1, 2026 | 3,592.00 | 3,592.00 | 3,590.00 | 3,591.00 | 3,591.00 | -0.28% | 45 |
| Sep 30, 2026 | 3,631.00 | 3,631.00 | 3,601.00 | 3,601.00 | 3,601.00 | -0.33% | 2 |
| Sep 29, 2026 | 3,613.00 | 3,613.00 | 3,613.00 | 3,613.00 | 3,613.00 | -0.74% | - |
| Sep 28, 2026 | 3,652.00 | 3,652.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.25% | 2 |
| Sep 25, 2026 | 3,631.00 | 3,631.00 | 3,631.00 | 3,631.00 | 3,631.00 | 0.39% | - |
| Sep 24, 2026 | 3,617.00 | 3,617.00 | 3,617.00 | 3,617.00 | 3,617.00 | -2.06% | - |
| Sep 23, 2026 | 3,693.00 | 3,693.00 | 3,693.00 | 3,693.00 | 3,693.00 | 3.33% | - |
| Sep 22, 2026 | 3,574.00 | 3,574.00 | 3,574.00 | 3,574.00 | 3,574.00 | 0.08% | - |
| Sep 21, 2026 | 3,460.00 | 3,571.00 | 3,460.00 | 3,571.00 | 3,571.00 | 3.84% | 18 |
| Sep 18, 2026 | 3,447.00 | 3,447.00 | 3,439.00 | 3,439.00 | 3,439.00 | 0.09% | 1 |
| Sep 17, 2026 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 0.82% | - |
| Sep 16, 2026 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.53% | - |
| Sep 15, 2026 | 3,392.00 | 3,392.00 | 3,390.00 | 3,390.00 | 3,390.00 | 1.86% | 1 |
| Sep 14, 2026 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | -0.51% | - |
| Sep 11, 2026 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | -0.33% | - |
| Sep 10, 2026 | 3,395.00 | 3,395.00 | 3,350.00 | 3,356.00 | 3,356.00 | -2.21% | 8 |
| Sep 9, 2026 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.23% | - |
| Sep 8, 2026 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | -0.35% | - |
| Sep 7, 2026 | 3,447.00 | 3,447.00 | 3,436.00 | 3,436.00 | 3,436.00 | -1.74% | 4 |
| Sep 4, 2026 | 3,497.00 | 3,497.00 | 3,497.00 | 3,497.00 | 3,497.00 | 2.64% | - |
| Sep 3, 2026 | 3,407.00 | 3,407.00 | 3,407.00 | 3,407.00 | 3,407.00 | -1.05% | 15 |
| Sep 2, 2026 | 3,437.00 | 3,443.00 | 3,437.00 | 3,443.00 | 3,443.00 | -0.17% | 15 |
| Sep 1, 2026 | 3,492.00 | 3,492.00 | 3,449.00 | 3,449.00 | 3,449.00 | -2.18% | 9 |
| Aug 31, 2026 | 3,538.00 | 3,538.00 | 3,526.00 | 3,526.00 | 3,526.00 | 0.77% | 3 |
| Aug 28, 2026 | 3,499.00 | 3,499.00 | 3,499.00 | 3,499.00 | 3,499.00 | 1.10% | - |
| Aug 27, 2026 | 3,492.00 | 3,492.00 | 3,461.00 | 3,461.00 | 3,461.00 | -1.93% | 2 |
| Aug 26, 2026 | 3,529.00 | 3,529.00 | 3,529.00 | 3,529.00 | 3,529.00 | -0.17% | - |
| Aug 25, 2026 | 3,512.00 | 3,535.00 | 3,512.00 | 3,535.00 | 3,535.00 | 0.57% | 1 |
| Aug 24, 2026 | 3,491.00 | 3,515.00 | 3,491.00 | 3,515.00 | 3,515.00 | 0.43% | 1 |
| Aug 21, 2026 | 3,477.00 | 3,500.00 | 3,477.00 | 3,500.00 | 3,500.00 | 2.76% | 3 |
| Aug 20, 2026 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 1.55% | - |
| Aug 19, 2026 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | -0.27% | - |
| Aug 18, 2026 | 3,361.00 | 3,370.00 | 3,361.00 | 3,363.00 | 3,363.00 | -0.94% | 11 |
| Aug 17, 2026 | 3,470.00 | 3,480.00 | 3,395.00 | 3,395.00 | 3,395.00 | -2.36% | 5 |