Givaudan SA (FRA:GIN1)
Germany
· Delayed Price · Currency is EUR 70.50
+0.50 (0.71%)
Last updated: Dec 5, 2025, 8:03 AM CET
Givaudan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Dec 3, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.10% | - |
| Dec 2, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Dec 1, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Nov 28, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Nov 27, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Nov 26, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Nov 25, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Nov 24, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 2.17% | - |
| Nov 21, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.13% | - |
| Nov 20, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Nov 19, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.44% | - |
| Nov 18, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -4.79% | - |
| Nov 17, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Nov 14, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Nov 13, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -2.00% | - |
| Nov 12, 2025 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | 4.90% | 8 |
| Nov 11, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Nov 10, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.13% | - |
| Nov 7, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Nov 6, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Nov 5, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 2.21% | - |
| Nov 4, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -3.55% | - |
| Nov 3, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Oct 31, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Oct 30, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -4.08% | - |
| Oct 29, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Oct 28, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -3.29% | - |
| Oct 27, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Oct 24, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Oct 23, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| Oct 22, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Oct 21, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Oct 20, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 2.68% | - |
| Oct 17, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 2.05% | - |
| Oct 16, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Oct 15, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.84% | - |
| Oct 14, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -2.08% | - |
| Oct 13, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Oct 10, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -2.05% | - |
| Oct 9, 2025 | 71.50 | 73.00 | 71.50 | 73.00 | 73.00 | 4.29% | 98 |
| Oct 8, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | - |
| Oct 7, 2025 | 68.50 | 71.00 | 68.50 | 71.00 | 71.00 | 2.90% | 1 |
| Oct 6, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | - |
| Oct 3, 2025 | 68.50 | 69.50 | 68.50 | 69.50 | 69.50 | 2.21% | 16 |
| Oct 2, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Oct 1, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Sep 30, 2025 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | 1.48% | 20 |
| Sep 29, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Sep 26, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Sep 25, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | - |
| Sep 24, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Sep 23, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | - |
| Sep 22, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Sep 19, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Sep 18, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | - |
| Sep 17, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Sep 16, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Sep 15, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 5 |
| Sep 12, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Sep 11, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -4.00% | - |
| Sep 10, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | - |
| Sep 9, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Sep 8, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Sep 5, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1.38% | - |
| Sep 4, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Sep 3, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.13% | - |
| Sep 2, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Sep 1, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Aug 29, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Aug 28, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | 1 |
| Aug 27, 2025 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | -0.70% | 160 |
| Aug 26, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Aug 25, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.70% | - |
| Aug 22, 2025 | 71.50 | 74.00 | 71.50 | 74.00 | 74.00 | 2.07% | 55 |
| Aug 21, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.84% | - |
| Aug 20, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Aug 19, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Aug 18, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Aug 15, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Aug 14, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.42% | - |
| Aug 13, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.44% | - |
| Aug 12, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.11% | - |
| Aug 11, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Aug 8, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Aug 7, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.39% | - |
| Aug 6, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -4.00% | - |
| Aug 5, 2025 | 71.50 | 75.00 | 71.50 | 75.00 | 75.00 | 1.35% | 281 |
| Aug 4, 2025 | 68.50 | 74.00 | 68.50 | 74.00 | 74.00 | 4.23% | 150 |
| Aug 1, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.07% | - |
| Jul 31, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| Jul 30, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jul 29, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -3.29% | - |
| Jul 28, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.65% | 20 |
| Jul 25, 2025 | 76.00 | 76.50 | 76.00 | 76.50 | 76.50 | -0.65% | 10 |
| Jul 24, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.32% | - |
| Jul 23, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -5.00% | - |
| Jul 22, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.63% | - |
| Jul 21, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| Jul 18, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |