Givaudan SA (FRA:GIN1)
Germany · Delayed Price · Currency is EUR 86.00
+3.00 (3.61%)
At close: Oct 23, 2026
FRA:GIN1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | 3.61% | 80 |
| Oct 22, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -2.92% | - |
| Oct 21, 2026 | 84.00 | 85.50 | 84.00 | 85.50 | 85.50 | 2.40% | 10 |
| Oct 20, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Oct 19, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.60% | - |
| Oct 16, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 4.40% | - |
| Oct 15, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Oct 14, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 4.58% | - |
| Oct 13, 2026 | 72.50 | 76.50 | 72.50 | 76.50 | 76.50 | 5.52% | 50 |
| Oct 12, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Oct 9, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Oct 8, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Oct 7, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Oct 6, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Oct 5, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Oct 2, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Oct 1, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Sep 30, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.07% | - |
| Sep 29, 2026 | 70.50 | 72.50 | 70.50 | 72.50 | 72.50 | 1.40% | 28 |
| Sep 28, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Sep 25, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Sep 24, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -2.76% | - |
| Sep 23, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 4.32% | - |
| Sep 22, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 2.96% | - |
| Sep 21, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Sep 18, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.75% | - |
| Sep 17, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| Sep 16, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | - |
| Sep 15, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | - |
| Sep 14, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | - |
| Sep 11, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| Sep 10, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | - |
| Sep 9, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Sep 8, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Sep 7, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.19% | - |
| Sep 4, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 3.01% | - |
| Sep 3, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Sep 2, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | - |
| Sep 1, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | - |
| Aug 31, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | - |
| Aug 28, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Aug 27, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.16% | - |
| Aug 26, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| Aug 25, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2.22% | - |
| Aug 24, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.75% | - |
| Aug 21, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 3.08% | - |
| Aug 20, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -4.41% | - |
| Aug 19, 2026 | 65.00 | 68.00 | 65.00 | 68.00 | 68.00 | 7.94% | 2 |
| Aug 18, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -2.33% | - |
| Aug 17, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.78% | - |