Givaudan SA (FRA:GIN1)
Germany · Delayed Price · Currency is EUR 67.50
+0.50 (0.75%)
At close: Sep 18, 2026
FRA:GIN1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -3.03% | - |
| Aug 13, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | - |
| Aug 12, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -3.68% | - |
| Aug 11, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.49% | - |
| Aug 10, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| Aug 7, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -4.32% | - |
| Aug 6, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.11% | - |
| Aug 5, 2026 | 66.50 | 71.00 | 66.50 | 71.00 | 71.00 | 4.41% | 20 |
| Aug 4, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | - |
| Aug 3, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.82% | - |
| Jul 31, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.16% | - |
| Jul 30, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | - |
| Jul 29, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.94% | - |
| Jul 28, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Jul 27, 2026 | 68.50 | 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 | - | - |