Givaudan SA (FRA:GIN1)
Germany · Delayed Price · Currency is EUR 56.50
0.00 (0.00%)
At close: Mar 27, 2026
FRA:GIN1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Mar 26, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Mar 25, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -5.04% | - |
| Mar 24, 2026 | 56.50 | 59.50 | 56.50 | 59.50 | 59.50 | 3.48% | 38 |
| Mar 23, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.53 | -1.71% | - |
| Mar 20, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.51 | -4.10% | - |
| Mar 19, 2026 | 59.00 | 61.00 | 59.00 | 61.00 | 59.97 | -0.81% | 10 |
| Mar 18, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.46 | 0.82% | - |
| Mar 17, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 59.97 | - | - |
| Mar 16, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 59.97 | -3.17% | - |
| Mar 13, 2026 | 60.50 | 63.00 | 60.50 | 63.00 | 61.93 | 5.88% | 10 |
| Mar 12, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.49 | -1.65% | - |
| Mar 11, 2026 | 61.50 | 61.50 | 60.50 | 60.50 | 59.47 | -3.20% | 45 |
| Mar 10, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.44 | - | 2 |
| Mar 9, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.44 | -0.79% | - |
| Mar 6, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 61.93 | -2.33% | - |
| Mar 5, 2026 | 63.50 | 64.50 | 63.50 | 64.50 | 63.41 | 0.78% | 38 |
| Mar 4, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 62.91 | -2.29% | - |
| Mar 3, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.39 | -1.50% | 53 |
| Mar 2, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.37 | 1.53% | - |
| Feb 27, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.39 | -0.76% | - |
| Feb 26, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 64.88 | -2.22% | - |
| Feb 25, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.36 | 2.27% | - |
| Feb 24, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 64.88 | 1.54% | - |
| Feb 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 63.90 | -2.99% | - |
| Feb 20, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 65.86 | 0.75% | 200 |
| Feb 19, 2026 | 64.50 | 66.50 | 64.50 | 66.50 | 65.37 | 0.76% | 462 |
| Feb 18, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 64.88 | - | - |
| Feb 17, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 64.88 | -0.75% | - |
| Feb 16, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.37 | 1.53% | - |
| Feb 13, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.39 | -1.50% | - |
| Feb 12, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.37 | -0.75% | - |
| Feb 11, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 65.86 | 2.29% | - |
| Feb 10, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.39 | -0.76% | - |
| Feb 9, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 64.88 | -1.49% | - |
| Feb 6, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 65.86 | 1.52% | 8 |
| Feb 5, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 64.88 | 3.94% | 30 |
| Feb 4, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.42 | -1.55% | - |
| Feb 3, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.41 | -1.53% | - |
| Feb 2, 2026 | 63.00 | 65.50 | 63.00 | 65.50 | 64.39 | 4.80% | 244 |
| Jan 30, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.44 | -2.34% | - |
| Jan 29, 2026 | 67.00 | 67.00 | 64.00 | 64.00 | 62.91 | -5.19% | 294 |
| Jan 28, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.36 | -0.74% | - |
| Jan 27, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.85 | 1.49% | - |
| Jan 26, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 65.86 | -1.47% | - |
| Jan 23, 2026 | 67.50 | 68.00 | 67.50 | 68.00 | 66.85 | - | 6 |
| Jan 22, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.85 | - | - |
| Jan 21, 2026 | 66.50 | 68.00 | 66.50 | 68.00 | 66.85 | - | 7 |
| Jan 20, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 66.85 | 2.26% | 105 |
| Jan 19, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.37 | -1.48% | - |