Skip to main content
Givaudan SA (ETR:GIN)
Germany flag Germany · Delayed Price · Currency is EUR
3,568.00
-10.00 (-0.28%)
At close: Dec 4, 2025

Givaudan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253,562.003,568.003,560.003,568.003,568.00-0.28%20
Dec 3, 20253,578.003,578.003,578.003,578.003,578.000.31%1
Dec 2, 20253,617.003,630.003,567.003,567.003,567.00-1.95%3
Dec 1, 20253,616.003,638.003,616.003,638.003,638.002.51%3
Nov 27, 20253,563.003,563.003,549.003,549.003,549.000.57%15
Nov 26, 20253,529.003,529.003,529.003,529.003,529.00-0.73%1
Nov 25, 20253,555.003,555.003,555.003,555.003,555.00-1.61%4
Nov 24, 20253,613.003,613.003,613.003,613.003,613.001.92%1
Nov 21, 20253,544.003,545.003,544.003,545.003,545.000.88%5
Nov 20, 20253,514.003,514.003,514.003,514.003,514.00-1.29%-
Nov 19, 20253,560.003,560.003,560.003,560.003,560.00-1.14%1
Nov 18, 20253,564.003,601.003,562.003,601.003,601.00-2.89%32
Nov 17, 20253,708.003,708.003,708.003,708.003,708.00-1.36%1
Nov 14, 20253,759.003,759.003,759.003,759.003,759.00-0.34%1
Nov 13, 20253,772.003,772.003,772.003,772.003,772.001.13%3
Nov 12, 20253,709.003,730.003,709.003,730.003,730.003.35%10
Nov 10, 20253,609.003,609.003,609.003,609.003,609.000.56%1
Nov 7, 20253,589.003,589.003,589.003,589.003,589.000.50%1
Nov 6, 20253,571.003,571.003,571.003,571.003,571.001.45%7
Nov 5, 20253,520.003,520.003,520.003,520.003,520.000.51%1
Nov 4, 20253,502.003,502.003,502.003,502.003,502.00-0.48%15
Nov 3, 20253,535.003,535.003,518.003,519.003,519.00-3.93%7
Oct 29, 20253,660.003,660.003,651.003,663.003,663.00-3.66%11
Oct 27, 20253,802.003,802.003,802.003,802.003,802.00-0.68%1
Oct 24, 20253,828.003,828.003,828.003,828.003,828.00-1.11%2
Oct 23, 20253,871.003,871.003,871.003,871.003,871.000.28%1
Oct 22, 20253,837.003,843.003,836.003,860.003,860.00-0.16%92
Oct 20, 20253,824.003,866.003,824.003,866.003,866.001.79%2
Oct 17, 20253,798.003,798.003,798.003,798.003,798.002.79%6
Oct 15, 20253,656.003,695.003,656.003,695.003,695.000.27%4
Oct 14, 20253,647.003,685.003,647.003,685.003,685.002.25%7
Oct 13, 20253,598.003,598.003,598.003,604.003,604.00-0.74%19
Oct 9, 20253,641.003,641.003,631.003,631.003,631.00-0.11%3
Oct 8, 20253,634.003,634.003,634.003,635.003,635.003.41%12
Oct 7, 20253,515.003,515.003,515.003,515.003,515.000.98%1
Oct 6, 20253,481.003,481.003,481.003,481.003,481.000.96%20
Oct 1, 20253,448.003,466.003,448.003,448.003,448.001.41%13
Sep 30, 20253,400.003,400.003,400.003,400.003,400.00-1.11%2
Sep 29, 20253,438.003,438.003,438.003,438.003,438.00-0.38%1
Sep 24, 20253,468.003,468.003,451.003,451.003,451.00-1.40%8
Sep 23, 20253,509.003,522.003,500.003,500.003,500.00-1.07%6
Sep 22, 20253,538.003,538.003,538.003,538.003,538.00-0.37%1
Sep 19, 20253,564.003,564.003,551.003,551.003,551.00-0.17%1
Sep 18, 20253,552.003,557.003,552.003,557.003,557.000.28%1
Sep 17, 20253,572.003,572.003,547.003,547.003,547.00-1.83%3
Sep 16, 20253,600.003,600.003,590.003,613.003,613.00-0.52%11
Sep 15, 20253,669.003,669.003,632.003,632.003,632.00-0.66%1
Sep 12, 20253,656.003,656.003,656.003,656.003,656.00-0.22%-
Sep 11, 20253,680.003,680.003,664.003,664.003,664.00-2.71%2
Sep 10, 20253,766.003,766.003,766.003,766.003,766.00-0.42%1
Sep 9, 20253,799.003,799.003,782.003,782.003,782.000.83%8
Sep 8, 20253,755.003,755.003,751.003,751.003,751.000.16%1
Sep 5, 20253,730.003,745.003,730.003,745.003,745.000.94%5
Sep 4, 20253,710.003,710.003,710.003,710.003,710.001.12%-
Sep 3, 20253,671.003,671.003,669.003,669.003,669.001.16%1
Sep 2, 20253,627.003,627.003,627.003,627.003,627.001.88%4
Sep 1, 20253,607.003,607.003,560.003,560.003,560.00-1.25%2
Aug 28, 20253,605.003,605.003,605.003,605.003,605.002.21%-
Aug 27, 20253,527.003,527.003,527.003,527.003,527.00-1.18%1
Aug 26, 20253,639.003,639.003,569.003,569.003,569.00-1.46%2
Aug 25, 20253,652.003,663.003,622.003,622.003,622.00-0.88%8
Aug 22, 20253,649.003,660.003,649.003,654.003,654.000.33%10
Aug 21, 20253,642.003,642.003,642.003,642.003,642.00-1.51%-
Aug 20, 20253,594.003,698.003,594.003,698.003,698.002.89%18
Aug 19, 20253,594.003,594.003,594.003,594.003,594.000.98%-
Aug 18, 20253,530.003,559.003,530.003,559.003,559.000.91%13
Aug 15, 20253,546.003,546.003,527.003,527.003,527.00-0.08%7
Aug 14, 20253,547.003,547.003,530.003,530.003,530.00-0.17%2
Aug 13, 20253,563.003,563.003,536.003,536.003,536.00-0.81%2
Aug 12, 20253,566.003,566.003,565.003,565.003,565.00-0.06%8
Aug 11, 20253,624.003,624.003,567.003,567.003,567.00-0.97%1
Aug 8, 20253,614.003,614.003,602.003,602.003,602.00-0.88%4
Aug 7, 20253,638.003,638.003,634.003,634.003,634.00-0.03%3
Aug 6, 20253,658.003,658.003,635.003,635.003,635.00-0.85%1
Aug 5, 20253,666.003,666.003,666.003,666.003,666.000.14%-
Aug 4, 20253,661.003,661.003,661.003,661.003,661.00-0.44%-
Aug 1, 20253,690.003,690.003,554.003,677.003,677.000.19%7
Jul 31, 20253,709.003,709.003,670.003,670.003,670.00-1.58%6
Jul 30, 20253,740.003,740.003,740.003,729.003,729.00-0.88%13
Jul 29, 20253,762.003,762.003,762.003,762.003,762.00-0.50%-
Jul 28, 20253,804.003,804.003,781.003,781.003,781.00-0.21%29
Jul 25, 20253,845.003,845.003,789.003,789.003,789.00-1.89%4
Jul 24, 20253,862.003,862.003,862.003,862.003,862.00-1.28%-
Jul 23, 20253,925.003,930.003,912.003,912.003,912.000.33%13
Jul 22, 20254,007.004,007.003,845.003,899.003,899.00-5.16%49
Jul 21, 20254,072.004,111.004,072.004,111.004,111.001.08%1
Jul 18, 20254,067.004,067.004,067.004,067.004,067.000.59%3
Jul 17, 20254,043.004,043.004,043.004,043.004,043.000.40%-
Jul 16, 20254,001.004,027.004,001.004,027.004,027.00-0.02%2
Jul 15, 20254,050.004,069.004,028.004,028.004,028.00-0.57%7
Jul 14, 20254,052.004,052.004,051.004,051.004,051.00-0.42%2
Jul 11, 20254,108.004,108.004,001.004,068.004,068.00-1.76%40
Jul 10, 20254,141.004,141.004,141.004,141.004,141.000.66%-
Jul 9, 20254,127.004,127.004,114.004,114.004,114.00-0.72%2
Jul 8, 20254,107.004,144.004,107.004,144.004,144.000.41%7
Jul 7, 20254,134.004,140.004,127.004,127.004,127.00-0.27%42
Jul 4, 20254,138.004,138.004,138.004,138.004,138.00-0.10%-
Jul 3, 20254,142.004,142.004,142.004,142.004,142.000.10%-
Jul 2, 20254,171.004,171.004,129.004,138.004,138.00-0.34%25
Jul 1, 20254,125.004,152.004,125.004,152.004,152.001.02%2