Givaudan SA (FRA:GIN)
Germany · Delayed Price · Currency is EUR 3,459.00
+22.00 (0.64%)
At close: Jul 27, 2026
FRA:GIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3,465.00 | 3,465.00 | 3,459.00 | 3,459.00 | 3,459.00 | 0.64% | 1 |
| Jul 24, 2026 | 3,420.00 | 3,437.00 | 3,413.00 | 3,437.00 | 3,437.00 | -5.21% | 52 |
| Jul 23, 2026 | 3,626.00 | 3,626.00 | 3,626.00 | 3,626.00 | 3,626.00 | 0.14% | - |
| Jul 22, 2026 | 3,621.00 | 3,621.00 | 3,621.00 | 3,621.00 | 3,621.00 | -0.33% | - |
| Jul 21, 2026 | 3,674.00 | 3,674.00 | 3,633.00 | 3,633.00 | 3,633.00 | -1.54% | 24 |
| Jul 20, 2026 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.03% | - |
| Jul 17, 2026 | 3,624.00 | 3,689.00 | 3,624.00 | 3,689.00 | 3,689.00 | 0.93% | 5 |
| Jul 16, 2026 | 3,669.00 | 3,669.00 | 3,637.00 | 3,655.00 | 3,655.00 | -0.14% | 5 |
| Jul 15, 2026 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | -0.49% | - |
| Jul 14, 2026 | 3,678.00 | 3,678.00 | 3,678.00 | 3,678.00 | 3,678.00 | -0.30% | - |
| Jul 13, 2026 | 3,691.00 | 3,691.00 | 3,689.00 | 3,689.00 | 3,689.00 | -0.35% | 6 |
| Jul 10, 2026 | 3,702.00 | 3,702.00 | 3,702.00 | 3,702.00 | 3,702.00 | -1.36% | - |
| Jul 9, 2026 | 3,753.00 | 3,753.00 | 3,753.00 | 3,753.00 | 3,753.00 | -1.68% | - |
| Jul 8, 2026 | 3,817.00 | 3,817.00 | 3,817.00 | 3,817.00 | 3,817.00 | -0.37% | - |
| Jul 7, 2026 | 3,730.00 | 3,831.00 | 3,730.00 | 3,831.00 | 3,831.00 | 0.50% | 1 |
| Jul 6, 2026 | 3,809.00 | 3,812.00 | 3,809.00 | 3,812.00 | 3,812.00 | 0.61% | 10 |
| Jul 3, 2026 | 3,831.00 | 3,831.00 | 3,789.00 | 3,789.00 | 3,789.00 | 1.61% | 2 |
| Jul 2, 2026 | 3,729.00 | 3,729.00 | 3,729.00 | 3,729.00 | 3,729.00 | 0.43% | - |
| Jul 1, 2026 | 3,713.00 | 3,713.00 | 3,713.00 | 3,713.00 | 3,713.00 | 0.60% | - |
| Jun 30, 2026 | 3,696.00 | 3,696.00 | 3,691.00 | 3,691.00 | 3,691.00 | -0.30% | 11 |
| Jun 29, 2026 | 3,691.00 | 3,702.00 | 3,659.00 | 3,702.00 | 3,702.00 | 0.76% | 28 |
| Jun 26, 2026 | 3,661.00 | 3,674.00 | 3,661.00 | 3,674.00 | 3,674.00 | -1.08% | 30 |
| Jun 25, 2026 | 3,714.00 | 3,714.00 | 3,714.00 | 3,714.00 | 3,714.00 | 1.20% | - |
| Jun 24, 2026 | 3,557.00 | 3,670.00 | 3,557.00 | 3,670.00 | 3,670.00 | 6.04% | 2 |
| Jun 23, 2026 | 3,483.00 | 3,483.00 | 3,461.00 | 3,461.00 | 3,461.00 | -1.00% | 4 |
| Jun 22, 2026 | 3,507.00 | 3,507.00 | 3,496.00 | 3,496.00 | 3,496.00 | -0.20% | 5 |
| Jun 19, 2026 | 3,451.00 | 3,503.00 | 3,451.00 | 3,503.00 | 3,503.00 | 2.22% | 5 |
| Jun 18, 2026 | 3,432.00 | 3,432.00 | 3,427.00 | 3,427.00 | 3,427.00 | -0.75% | 1 |
| Jun 17, 2026 | 3,453.00 | 3,453.00 | 3,453.00 | 3,453.00 | 3,453.00 | -0.43% | - |
| Jun 16, 2026 | 3,468.00 | 3,468.00 | 3,468.00 | 3,468.00 | 3,468.00 | -0.17% | - |
| Jun 15, 2026 | 3,474.00 | 3,474.00 | 3,474.00 | 3,474.00 | 3,474.00 | 0.90% | - |
| Jun 12, 2026 | 3,422.00 | 3,450.00 | 3,422.00 | 3,443.00 | 3,443.00 | 0.38% | 7 |
| Jun 11, 2026 | 3,415.00 | 3,430.00 | 3,415.00 | 3,430.00 | 3,430.00 | 0.62% | 2 |
| Jun 10, 2026 | 3,409.00 | 3,413.00 | 3,409.00 | 3,409.00 | 3,409.00 | 1.46% | 30 |
| Jun 9, 2026 | 3,183.00 | 3,360.00 | 3,183.00 | 3,360.00 | 3,360.00 | 6.03% | 1 |
| Jun 8, 2026 | 3,108.00 | 3,169.00 | 3,108.00 | 3,169.00 | 3,169.00 | 0.70% | 32 |
| Jun 5, 2026 | 3,090.00 | 3,147.00 | 3,090.00 | 3,147.00 | 3,147.00 | 2.57% | 3 |
| Jun 4, 2026 | 3,053.00 | 3,068.00 | 3,053.00 | 3,068.00 | 3,068.00 | -0.65% | 2 |
| Jun 3, 2026 | 3,088.00 | 3,088.00 | 3,088.00 | 3,088.00 | 3,088.00 | -1.78% | - |
| Jun 2, 2026 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | -0.06% | - |
| Jun 1, 2026 | 3,198.00 | 3,198.00 | 3,142.00 | 3,146.00 | 3,146.00 | -2.54% | 21 |
| May 29, 2026 | 3,228.00 | 3,228.00 | 3,228.00 | 3,228.00 | 3,228.00 | 1.38% | - |
| May 28, 2026 | 3,192.00 | 3,192.00 | 3,168.00 | 3,184.00 | 3,184.00 | -0.93% | 2 |
| May 27, 2026 | 3,142.00 | 3,218.00 | 3,142.00 | 3,214.00 | 3,214.00 | -1.56% | 5 |
| May 26, 2026 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 0.31% | - |
| May 25, 2026 | 3,241.00 | 3,255.00 | 3,241.00 | 3,255.00 | 3,255.00 | 2.65% | 10 |
| May 22, 2026 | 3,099.00 | 3,200.00 | 3,099.00 | 3,171.00 | 3,171.00 | 2.55% | 10 |
| May 21, 2026 | 3,040.00 | 3,092.00 | 3,040.00 | 3,092.00 | 3,092.00 | 2.90% | 10 |
| May 20, 2026 | 3,016.00 | 3,016.00 | 3,005.00 | 3,005.00 | 3,005.00 | -0.46% | 10 |
| May 19, 2026 | 3,005.00 | 3,019.00 | 3,005.00 | 3,019.00 | 3,019.00 | 0.27% | 2 |