Skip to main content
logo
Givaudan SA (FRA:GIN)
Germany flag Germany · Delayed Price · Currency is EUR
3,674.00
-40.00 (-1.08%)
At close: Jun 26, 2026

FRA:GIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20263,714.003,714.003,714.003,714.003,714.001.20%-
Jun 24, 20263,557.003,670.003,557.003,670.003,670.006.04%2
Jun 23, 20263,483.003,483.003,461.003,461.003,461.00-1.00%4
Jun 22, 20263,507.003,507.003,496.003,496.003,496.00-0.20%5
Jun 19, 20263,451.003,503.003,451.003,503.003,503.002.22%5
Jun 18, 20263,432.003,432.003,427.003,427.003,427.00-0.75%1
Jun 17, 20263,453.003,453.003,453.003,453.003,453.00-0.43%-
Jun 16, 20263,468.003,468.003,468.003,468.003,468.00-0.17%-
Jun 15, 20263,474.003,474.003,474.003,474.003,474.000.90%-
Jun 12, 20263,422.003,450.003,422.003,443.003,443.000.38%7
Jun 11, 20263,415.003,430.003,415.003,430.003,430.000.62%2
Jun 10, 20263,409.003,413.003,409.003,409.003,409.001.46%30
Jun 9, 20263,183.003,360.003,183.003,360.003,360.006.03%1
Jun 8, 20263,108.003,169.003,108.003,169.003,169.000.70%32
Jun 5, 20263,090.003,147.003,090.003,147.003,147.002.57%3
Jun 4, 20263,053.003,068.003,053.003,068.003,068.00-0.65%2
Jun 3, 20263,088.003,088.003,088.003,088.003,088.00-1.78%-
Jun 2, 20263,144.003,144.003,144.003,144.003,144.00-0.06%-
Jun 1, 20263,198.003,198.003,142.003,146.003,146.00-2.54%21
May 29, 20263,228.003,228.003,228.003,228.003,228.001.38%-
May 28, 20263,192.003,192.003,168.003,184.003,184.00-0.93%2
May 27, 20263,142.003,218.003,142.003,214.003,214.00-1.56%5
May 26, 20263,265.003,265.003,265.003,265.003,265.000.31%-
May 25, 20263,241.003,255.003,241.003,255.003,255.002.65%10
May 22, 20263,099.003,200.003,099.003,171.003,171.002.55%10
May 21, 20263,040.003,092.003,040.003,092.003,092.002.90%10
May 20, 20263,016.003,016.003,005.003,005.003,005.00-0.46%10
May 19, 20263,005.003,019.003,005.003,019.003,019.000.27%2
May 18, 20262,917.003,011.002,917.003,011.003,011.002.90%11
May 15, 20262,897.002,926.002,897.002,926.002,926.000.21%2
May 14, 20262,920.002,920.002,920.002,920.002,920.00-0.31%-
May 13, 20262,957.002,957.002,929.002,929.002,929.00-1.51%4
May 12, 20262,974.002,974.002,974.002,974.002,974.00-0.63%-
May 11, 20263,036.003,036.002,993.002,993.002,993.00-0.63%14
May 8, 20263,012.003,012.003,012.003,012.003,012.00-1.25%-
May 7, 20263,050.003,050.003,050.003,050.003,050.001.19%-
May 6, 20263,014.003,014.003,014.003,014.003,014.00-0.10%-
May 5, 20263,009.003,017.003,009.003,017.003,017.00-0.92%4
May 4, 20263,040.003,045.003,040.003,045.003,045.002.04%5
Apr 30, 20262,984.002,984.002,984.002,984.002,984.00-1.36%-
Apr 29, 20263,046.003,050.003,025.003,025.003,025.00-1.11%48
Apr 28, 20263,059.003,059.003,059.003,059.003,059.00-0.16%-
Apr 27, 20263,058.003,064.003,058.003,064.003,064.00-0.20%3
Apr 24, 20263,059.003,076.003,059.003,070.003,070.00-0.20%6
Apr 23, 20263,052.003,076.003,052.003,076.003,076.000.49%4
Apr 22, 20263,128.003,128.003,061.003,061.003,061.00-2.36%34
Apr 21, 20263,176.003,176.003,135.003,135.003,135.00-1.10%20
Apr 20, 20263,190.003,190.003,167.003,170.003,170.00-1.25%9
Apr 17, 20263,120.003,210.003,120.003,210.003,210.002.43%1
Apr 16, 20263,134.003,134.003,134.003,134.003,134.000.16%-