Skip to main content
logo
Givaudan SA (FRA:GIN)
Germany flag Germany · Delayed Price · Currency is EUR
3,076.00
+15.00 (0.49%)
At close: Apr 23, 2026

FRA:GIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,838.002,935.002,827.002,897.002,897.00-1.83%27
Mar 20, 20262,979.002,979.002,950.002,951.002,871.99-0.24%16
Mar 19, 20263,028.003,028.002,958.002,958.002,878.81-3.68%9
Mar 18, 20263,134.003,134.003,071.003,071.002,988.78-1.06%21
Mar 17, 20263,082.003,104.003,082.003,104.003,020.900.03%3
Mar 16, 20263,126.003,126.003,085.003,103.003,019.93-0.16%3
Mar 13, 20263,062.003,108.003,062.003,108.003,024.791.87%3
Mar 12, 20263,026.003,051.003,026.003,051.002,969.320.36%9
Mar 11, 20263,100.003,101.003,040.003,040.002,958.61-3.92%29
Mar 10, 20263,195.003,195.003,164.003,164.003,079.290.96%2
Mar 9, 20263,134.003,134.003,134.003,134.003,050.10-1.82%1
Mar 6, 20263,242.003,242.003,192.003,192.003,106.54-0.81%13
Mar 5, 20263,215.003,218.003,215.003,218.003,131.85-0.71%2
Mar 4, 20263,254.003,275.003,241.003,241.003,154.23-0.70%11
Mar 3, 20263,324.003,324.003,264.003,264.003,176.62-3.52%2
Mar 2, 20263,341.003,383.003,341.003,383.003,292.430.95%11
Feb 27, 20263,347.003,351.003,347.003,351.003,261.290.75%2
Feb 26, 20263,335.003,335.003,326.003,326.003,236.96-1.10%15
Feb 25, 20263,432.003,432.003,363.003,363.003,272.96-1.78%1
Feb 24, 20263,355.003,426.003,355.003,424.003,332.332.61%4
Feb 23, 20263,299.003,337.003,299.003,337.003,247.660.66%9
Feb 20, 20263,291.003,315.003,291.003,315.003,226.250.73%23
Feb 19, 20263,283.003,291.003,283.003,291.003,202.890.03%7
Feb 18, 20263,344.003,344.003,280.003,290.003,201.92-0.99%7
Feb 17, 20263,323.003,323.003,323.003,323.003,234.04-2.12%1
Feb 16, 20263,395.003,395.003,395.003,395.003,304.110.44%-
Feb 13, 20263,338.003,380.003,338.003,380.003,289.511.20%2
Feb 12, 20263,366.003,366.003,322.003,340.003,250.58-1.27%16
Feb 11, 20263,419.003,432.003,383.003,383.003,292.432.30%11
Feb 10, 20263,307.003,307.003,307.003,307.003,218.46-2.82%-