Givaudan SA (FRA:GIN1)
Germany · Delayed Price · Currency is EUR 60.50
-0.50 (-0.82%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:GIN1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Apr 22, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.17% | - |
| Apr 21, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 37 |
| Apr 20, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | - |
| Apr 17, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Apr 16, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Apr 15, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Apr 14, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 3.36% | - |
| Apr 13, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | - |
| Apr 10, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Apr 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.56% | - |
| Apr 8, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Apr 7, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Apr 2, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Apr 1, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Mar 31, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Mar 30, 2026 | 56.50 | 59.00 | 56.50 | 59.00 | 59.00 | 4.42% | 7 |
| 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% | - |