Givaudan SA (FRA:GIN1)
Germany · Delayed Price · Currency is EUR 67.00
+0.50 (0.75%)
At close: Feb 20, 2026
Givaudan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | 200 |
| Feb 19, 2026 | 64.50 | 66.50 | 64.50 | 66.50 | 66.50 | 0.76% | 462 |
| Feb 18, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Feb 17, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | - |
| Feb 16, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.53% | - |
| Feb 13, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -1.50% | - |
| Feb 12, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Feb 11, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 2.29% | - |
| Feb 10, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| Feb 9, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | - |
| Feb 6, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1.52% | 8 |
| Feb 5, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 3.94% | 30 |
| Feb 4, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.55% | - |
| Feb 3, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.53% | - |
| Feb 2, 2026 | 63.00 | 65.50 | 63.00 | 65.50 | 65.50 | 4.80% | 244 |
| Jan 30, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.34% | - |
| Jan 29, 2026 | 67.00 | 67.00 | 64.00 | 64.00 | 64.00 | -5.19% | 294 |
| Jan 28, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Jan 27, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.49% | - |
| Jan 26, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | - |
| Jan 23, 2026 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | - | 6 |
| Jan 22, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Jan 21, 2026 | 66.50 | 68.00 | 66.50 | 68.00 | 68.00 | - | 7 |
| Jan 20, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 2.26% | 105 |
| Jan 19, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.48% | - |
| Jan 16, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.46% | - |
| Jan 15, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.48% | - |
| Jan 14, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Jan 13, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.46% | - |
| Jan 12, 2026 | 67.00 | 68.50 | 67.00 | 68.50 | 68.50 | 2.24% | 350 |
| Jan 9, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.19% | - |
| Jan 8, 2026 | 65.50 | 68.50 | 65.50 | 68.50 | 68.50 | 2.24% | 200 |
| Jan 7, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 2.29% | - |
| Jan 6, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.24% | - |
| Jan 5, 2026 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | -2.90% | 138 |
| Jan 2, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 3.76% | 30 |
| Dec 30, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | 16 |
| Dec 29, 2025 | 66.50 | 68.50 | 66.50 | 67.00 | 67.00 | 1.52% | 110 |
| Dec 23, 2025 | 66.00 | 66.50 | 66.00 | 66.00 | 66.00 | -2.94% | 9 |
| Dec 22, 2025 | 66.50 | 68.00 | 66.50 | 68.00 | 68.00 | 2.26% | 10 |
| Dec 19, 2025 | 66.00 | 66.50 | 66.00 | 66.50 | 66.50 | 0.76% | 45 |
| Dec 18, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Dec 17, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | - |
| Dec 16, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | - |
| Dec 15, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Dec 12, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | -1.52% | 228 |
| Dec 11, 2025 | 69.00 | 69.00 | 66.00 | 66.00 | 66.00 | -5.04% | 16 |
| Dec 10, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| Dec 9, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.13% | - |
| Dec 8, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |