Skip to main content
logo
Givaudan SA (FRA:GIN)
Germany flag Germany · Delayed Price · Currency is EUR
3,088.00
-56.00 (-1.78%)
At close: Jun 3, 2026

FRA:GIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Apr 15, 20263,154.003,154.003,127.003,129.003,129.00-2.22%10
Apr 14, 20263,121.003,200.003,121.003,200.003,200.006.84%2
Apr 13, 20262,995.002,995.002,995.002,995.002,995.00-1.42%-
Apr 10, 20263,033.003,038.003,033.003,038.003,038.000.46%3
Apr 9, 20263,024.003,024.003,024.003,024.003,024.00-0.36%-
Apr 8, 20263,035.003,035.003,035.003,035.003,035.003.37%-
Apr 7, 20262,936.002,936.002,936.002,936.002,936.00-2
Apr 2, 20262,899.002,936.002,899.002,936.002,936.00-0.07%9
Apr 1, 20262,963.002,963.002,938.002,938.002,938.000.44%12
Mar 31, 20262,946.002,946.002,921.002,925.002,925.001.11%30
Mar 30, 20262,878.002,897.002,878.002,893.002,893.000.21%11
Mar 27, 20262,874.002,887.002,874.002,887.002,887.00-1.30%22
Mar 26, 20262,880.002,925.002,880.002,925.002,925.000.76%11
Mar 25, 20262,880.002,903.002,880.002,903.002,903.000.48%1
Mar 24, 20262,889.002,889.002,889.002,889.002,889.00-0.28%10
Mar 23, 20262,838.002,935.002,827.002,897.002,897.000.87%27
Mar 20, 20262,979.002,979.002,950.002,951.002,871.99-0.24%16