Givaudan SA (FRA:GIN1)
Germany · Delayed Price · Currency is EUR 61.00
-0.50 (-0.81%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:GIN1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 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 |
| May 18, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| May 15, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| May 14, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -2.54% | - |
| May 13, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| May 12, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| May 11, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| May 8, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| May 7, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 2.54% | - |
| May 6, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| May 5, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| May 4, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | - |
| Apr 30, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Apr 29, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Apr 28, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -3.23% | - |
| Apr 27, 2026 | 60.50 | 62.00 | 60.50 | 62.00 | 62.00 | 3.33% | 10 |
| Apr 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| 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 | 5.24% | 38 |
| Mar 23, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.54 | -1.71% | - |
| Mar 20, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.52 | -4.10% | - |