Skip to main content
Givaudan SA (FRA:GIN)
Germany flag Germany · Delayed Price · Currency is EUR
3,543.00
-37.00 (-1.03%)
At close: Dec 4, 2025

Givaudan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,571.003,575.003,562.003,575.003,575.000.90%8
Dec 4, 20253,543.003,543.003,543.003,543.003,543.00-1.03%-
Dec 3, 20253,580.003,580.003,580.003,580.003,580.000.08%-
Dec 2, 20253,631.003,642.003,577.003,577.003,577.00-0.97%7
Dec 1, 20253,612.003,612.003,612.003,612.003,612.000.92%-
Nov 28, 20253,579.003,579.003,579.003,579.003,579.000.39%-
Nov 27, 20253,565.003,565.003,565.003,565.003,565.000.62%-
Nov 26, 20253,596.003,596.003,535.003,543.003,543.00-1.28%12
Nov 25, 20253,581.003,589.003,581.003,589.003,589.00-0.25%3
Nov 24, 20253,598.003,598.003,598.003,598.003,598.004.29%-
Nov 21, 20253,450.003,450.003,450.003,450.003,450.00-2.68%-
Nov 20, 20253,545.003,545.003,545.003,545.003,545.00-0.28%-
Nov 19, 20253,555.003,555.003,555.003,555.003,555.000.31%-
Nov 18, 20253,544.003,544.003,544.003,544.003,544.00-2.50%-
Nov 17, 20253,670.003,670.003,635.003,635.003,635.00-2.91%5
Nov 14, 20253,744.003,744.003,744.003,744.003,744.00-1.06%-
Nov 13, 20253,742.003,784.003,742.003,784.003,784.001.42%7
Nov 12, 20253,725.003,731.003,725.003,731.003,731.000.78%6
Nov 11, 20253,680.003,702.003,680.003,702.003,702.002.27%2
Nov 10, 20253,626.003,626.003,614.003,620.003,620.001.74%60
Nov 7, 20253,558.003,558.003,558.003,558.003,558.000.11%-
Nov 6, 20253,554.003,554.003,554.003,554.003,554.00-0.08%-
Nov 5, 20253,503.003,557.003,503.003,557.003,557.001.57%5
Nov 4, 20253,457.003,502.003,457.003,502.003,502.00-0.40%15
Nov 3, 20253,575.003,575.003,516.003,516.003,516.00-1.73%18
Oct 31, 20253,575.003,578.003,575.003,578.003,578.00-0.67%4
Oct 30, 20253,602.003,602.003,602.003,602.003,602.00-2.44%-
Oct 29, 20253,692.003,692.003,692.003,692.003,692.00-0.05%-
Oct 28, 20253,741.003,741.003,694.003,694.003,694.00-3.58%10
Oct 27, 20253,831.003,831.003,831.003,831.003,831.000.45%-
Oct 24, 20253,839.003,839.003,814.003,814.003,814.00-1.14%2
Oct 23, 20253,858.003,858.003,858.003,858.003,858.00-0.31%-
Oct 22, 20253,870.003,870.003,870.003,870.003,870.00-0.15%-
Oct 21, 20253,849.003,876.003,849.003,876.003,876.000.31%6
Oct 20, 20253,864.003,864.003,864.003,864.003,864.001.90%-
Oct 17, 20253,792.003,792.003,792.003,792.003,792.000.29%-
Oct 16, 20253,676.003,781.003,676.003,781.003,781.003.11%3
Oct 15, 20253,667.003,667.003,667.003,667.003,667.000.38%-
Oct 14, 20253,668.003,690.003,653.003,653.003,653.001.30%10
Oct 13, 20253,599.003,606.003,599.003,606.003,606.00-0.52%3
Oct 10, 20253,625.003,625.003,625.003,625.003,625.00-0.63%-
Oct 9, 20253,581.003,648.003,581.003,648.003,648.003.08%10
Oct 8, 20253,539.003,539.003,539.003,539.003,539.001.93%-
Oct 7, 20253,472.003,472.003,472.003,472.003,472.00-0.23%9
Oct 6, 20253,475.003,483.003,475.003,480.003,480.000.32%8
Oct 3, 20253,469.003,469.003,469.003,469.003,469.00-0.20%-
Oct 2, 20253,451.003,476.003,451.003,476.003,476.000.78%5
Oct 1, 20253,452.003,452.003,449.003,449.003,449.00-0.35%1
Sep 30, 20253,421.003,461.003,421.003,461.003,461.000.76%24
Sep 29, 20253,435.003,435.003,435.003,435.003,435.000.44%1
Sep 26, 20253,422.003,422.003,420.003,420.003,420.00-0.84%3
Sep 25, 20253,459.003,459.003,449.003,449.003,449.00-0.26%1
Sep 24, 20253,491.003,491.003,458.003,458.003,458.00-0.77%5
Sep 23, 20253,499.003,535.003,485.003,485.003,485.00-1.66%8
Sep 22, 20253,544.003,544.003,544.003,544.003,544.00-0.25%-
Sep 19, 20253,553.003,553.003,553.003,553.003,553.00-0.25%-
Sep 18, 20253,537.003,562.003,537.003,562.003,562.00-0.47%9
Sep 17, 20253,595.003,595.003,579.003,579.003,579.00-1.65%1
Sep 16, 20253,639.003,639.003,639.003,639.003,639.00-0.16%-
Sep 15, 20253,665.003,677.003,645.003,645.003,645.00-0.11%11
Sep 12, 20253,677.003,677.003,649.003,649.003,649.00-0.30%2
Sep 11, 20253,659.003,660.003,659.003,660.003,660.00-3.73%7
Sep 10, 20253,802.003,802.003,802.003,802.003,802.000.11%-
Sep 9, 20253,750.003,798.003,750.003,798.003,798.000.96%1
Sep 8, 20253,766.003,766.003,749.003,762.003,762.001.21%5
Sep 5, 20253,717.003,717.003,717.003,717.003,717.001.23%-
Sep 4, 20253,672.003,672.003,672.003,672.003,672.000.52%-
Sep 3, 20253,633.003,654.003,633.003,653.003,653.001.28%18
Sep 2, 20253,607.003,607.003,607.003,607.003,607.000.22%-
Sep 1, 20253,599.003,599.003,599.003,599.003,599.00-0.25%-
Aug 29, 20253,608.003,608.003,608.003,608.003,608.00-0.22%-
Aug 28, 20253,616.003,616.003,616.003,616.003,616.000.86%-
Aug 27, 20253,585.003,585.003,585.003,585.003,585.00-0.83%-
Aug 26, 20253,615.003,615.003,615.003,615.003,615.00-0.71%-
Aug 25, 20253,641.003,641.003,641.003,641.003,641.00-0.27%-
Aug 22, 20253,623.003,651.003,623.003,651.003,651.000.38%2
Aug 21, 20253,691.003,691.003,637.003,637.003,637.001.85%1
Aug 20, 20253,571.003,571.003,571.003,571.003,571.00-0.14%-
Aug 19, 20253,556.003,576.003,556.003,576.003,576.001.16%8
Aug 18, 20253,527.003,535.003,527.003,535.003,535.00-0.51%1
Aug 15, 20253,550.003,553.003,550.003,553.003,553.000.54%5
Aug 14, 20253,531.003,534.003,531.003,534.003,534.00-0.23%10
Aug 13, 20253,560.003,560.003,542.003,542.003,542.00-0.62%1
Aug 12, 20253,580.003,580.003,564.003,564.003,564.00-1.03%1
Aug 11, 20253,619.003,627.003,601.003,601.003,601.00-0.74%4
Aug 8, 20253,628.003,628.003,628.003,628.003,628.00-0.77%-
Aug 7, 20253,656.003,656.003,656.003,656.003,656.00-0.57%-
Aug 6, 20253,677.003,677.003,677.003,677.003,677.000.16%-
Aug 5, 20253,660.003,672.003,660.003,671.003,671.000.05%11
Aug 4, 20253,557.003,669.003,557.003,669.003,669.002.31%1
Aug 1, 20253,646.003,646.003,578.003,586.003,586.00-2.84%3
Jul 31, 20253,721.003,721.003,691.003,691.003,691.00-1.34%4
Jul 30, 20253,763.003,763.003,732.003,741.003,741.00-0.66%3
Jul 29, 20253,788.003,788.003,766.003,766.003,766.00-0.16%14
Jul 28, 20253,835.003,835.003,772.003,772.003,772.00-2.38%5
Jul 25, 20253,864.003,864.003,864.003,864.003,864.00-0.13%-
Jul 24, 20253,961.003,961.003,869.003,869.003,869.00-1.30%2
Jul 23, 20253,920.003,920.003,920.003,920.003,920.000.23%-
Jul 22, 20253,986.003,986.003,911.003,911.003,911.00-4.19%5
Jul 21, 20254,061.004,082.004,061.004,082.004,082.000.84%1