Givaudan SA (FRA:GIN1)
Germany · Delayed Price · Currency is EUR 68.00
-0.50 (-0.73%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:GIN1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | - | 1.48% | - |
| Jul 24, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.46% | - |
| Jul 23, 2026 | 72.00 | 72.00 | 68.50 | 68.50 | 68.50 | -4.20% | 40 |
| Jul 22, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.38% | - |
| Jul 21, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Jul 20, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.39% | - |
| Jul 17, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Jul 16, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jul 15, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Jul 14, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Jul 13, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jul 10, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.08% | - |
| Jul 9, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -4.64% | - |
| Jul 8, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.34% | - |
| Jul 7, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.97% | 18 |
| Jul 6, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Jul 3, 2026 | 76.00 | 76.00 | 75.50 | 75.50 | 75.50 | 0.67% | 79 |
| Jul 2, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 2.74% | 5 |
| Jul 1, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Jun 30, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jun 29, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | 25 |
| Jun 26, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | -0.68% | 49 |
| Jun 25, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 3.52% | - |
| Jun 24, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.90% | - |
| Jun 23, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | - |
| Jun 22, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -3.55% | - |
| Jun 19, 2026 | 68.50 | 70.50 | 68.50 | 70.50 | 70.50 | 2.92% | 80 |
| Jun 18, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Jun 17, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Jun 16, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.72% | - |
| Jun 15, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | - |
| Jun 12, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Jun 11, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | 94 |
| Jun 10, 2026 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | 9.60% | 6 |
| Jun 9, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jun 8, 2026 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | 2.46% | 30 |
| Jun 5, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67% | - |
| Jun 4, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Jun 3, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Jun 2, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.38% | - |
| Jun 1, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -2.33% | 10 |
| May 29, 2026 | 63.50 | 64.50 | 63.50 | 64.50 | 64.50 | 0.78% | 10 |
| May 28, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 2.40% | - |
| May 27, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 40 |
| May 26, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -3.10% | 40 |
| May 25, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 4.88% | 350 |
| May 22, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 2.50% | - |
| May 21, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| May 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| May 19, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 4.35% | 494 |