Givaudan SA (FRA:GIN)
Germany · Delayed Price · Currency is EUR 3,535.00
+20.00 (0.57%)
At close: Aug 25, 2026
FRA:GIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 3,477.00 | 3,477.00 | 3,477.00 | 3,477.00 | 3,477.00 | -0.97% | - |
| Aug 13, 2026 | 3,511.00 | 3,511.00 | 3,511.00 | 3,511.00 | 3,511.00 | -0.51% | - |
| Aug 12, 2026 | 3,529.00 | 3,529.00 | 3,529.00 | 3,529.00 | 3,529.00 | -2.41% | - |
| Aug 11, 2026 | 3,616.00 | 3,616.00 | 3,616.00 | 3,616.00 | 3,616.00 | 0.19% | 6 |
| Aug 10, 2026 | 3,604.00 | 3,609.00 | 3,594.00 | 3,609.00 | 3,609.00 | -0.17% | 6 |
| Aug 7, 2026 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | -1.15% | - |
| Aug 6, 2026 | 3,657.00 | 3,657.00 | 3,657.00 | 3,657.00 | 3,657.00 | 1.89% | - |
| Aug 5, 2026 | 3,584.00 | 3,593.00 | 3,584.00 | 3,589.00 | 3,589.00 | 2.48% | 18 |
| Aug 4, 2026 | 3,502.00 | 3,502.00 | 3,502.00 | 3,502.00 | 3,502.00 | 1.04% | - |
| Aug 3, 2026 | 3,487.00 | 3,487.00 | 3,466.00 | 3,466.00 | 3,466.00 | -2.61% | 4 |
| Jul 31, 2026 | 3,559.00 | 3,559.00 | 3,559.00 | 3,559.00 | 3,559.00 | 0.42% | 3 |
| Jul 30, 2026 | 3,522.00 | 3,544.00 | 3,522.00 | 3,544.00 | 3,544.00 | 0.23% | 3 |
| Jul 29, 2026 | 3,534.00 | 3,558.00 | 3,534.00 | 3,536.00 | 3,536.00 | -0.06% | 41 |
| Jul 28, 2026 | 3,444.00 | 3,538.00 | 3,444.00 | 3,538.00 | 3,538.00 | 2.28% | 12 |
| 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% | - |