Givaudan SA (GIN1) Historical Prices

Time Period

Events

DE:GIN1 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	82.50	82.50	82.50	82.50	82.50	-0.60%	0	0.00
Oct 29, 2026	83.00	83.00	83.00	83.00	83.00	-1.19%	0	0.00
Oct 28, 2026	84.00	84.00	84.00	84.00	84.00	-1.18%	0	0.00
Oct 27, 2026	83.50	85.00	83.50	85.00	85.00	-0.58%	12	3.98
Oct 26, 2026	85.50	85.50	85.50	85.50	85.50	-0.58%	0	0.00
Oct 23, 2026	85.00	86.00	85.00	86.00	86.00	+3.61%	80	45.82
Oct 22, 2026	83.00	83.00	83.00	83.00	83.00	-2.92%	0	0.00
Oct 21, 2026	84.00	85.50	84.00	85.50	85.50	+2.40%	10	6.30
Oct 20, 2026	83.50	83.50	83.50	83.50	83.50	+0.00%	0	0.00
Oct 19, 2026	83.50	83.50	83.50	83.50	83.50	+0.60%	0	0.00
Oct 16, 2026	83.00	83.00	83.00	83.00	83.00	+4.40%	0	0.00
Oct 15, 2026	79.50	79.50	79.50	79.50	79.50	-0.63%	0	0.00
Oct 14, 2026	80.00	80.00	80.00	80.00	80.00	+4.58%	0	0.00
Oct 13, 2026	72.50	76.50	72.50	76.50	76.50	+5.52%	50	35.00
Oct 12, 2026	72.50	72.50	72.50	72.50	72.50	+0.69%	0	0.00
Oct 09, 2026	72.00	72.00	72.00	72.00	72.00	+0.70%	0	0.00
Oct 08, 2026	71.50	71.50	71.50	71.50	71.50	+0.70%	0	0.00
Oct 07, 2026	71.00	71.00	71.00	71.00	71.00	+0.00%	0	0.00
Oct 06, 2026	71.00	71.00	71.00	71.00	71.00	+0.71%	0	0.00
Oct 05, 2026	70.50	70.50	70.50	70.50	70.50	+0.71%	0	0.00
Oct 02, 2026	70.00	70.00	70.00	70.00	70.00	-0.71%	0	0.00
Oct 01, 2026	70.50	70.50	70.50	70.50	70.50	-0.70%	0	0.00
Sep 30, 2026	71.00	71.00	71.00	71.00	71.00	-2.07%	0	0.00
Sep 29, 2026	70.50	72.50	70.50	72.50	72.50	+1.40%	28	10.76
Sep 28, 2026	71.50	71.50	71.50	71.50	71.50	+0.70%	0	0.00
Sep 25, 2026	71.00	71.00	71.00	71.00	71.00	+0.71%	0	0.00
Sep 24, 2026	70.50	70.50	70.50	70.50	70.50	-2.76%	0	0.00
Sep 23, 2026	72.50	72.50	72.50	72.50	72.50	+4.32%	0	0.00
Sep 22, 2026	69.50	69.50	69.50	69.50	69.50	+2.96%	0	0.00
Sep 21, 2026	67.50	67.50	67.50	67.50	67.50	+0.00%	0	0.00
Sep 18, 2026	67.50	67.50	67.50	67.50	67.50	+0.75%	0	0.00
Sep 17, 2026	67.00	67.00	67.00	67.00	67.00	+0.75%	0	0.00
Sep 16, 2026	66.50	66.50	66.50	66.50	66.50	+0.76%	0	0.00
Sep 15, 2026	66.00	66.00	66.00	66.00	66.00	+1.54%	0	0.00
Sep 14, 2026	65.00	65.00	65.00	65.00	65.00	-0.76%	0	0.00
Sep 11, 2026	65.50	65.50	65.50	65.50	65.50	-0.76%	0	0.00
Sep 10, 2026	66.00	66.00	66.00	66.00	66.00	-1.49%	0	0.00
Sep 09, 2026	67.00	67.00	67.00	67.00	67.00	+0.00%	0	0.00
Sep 08, 2026	67.00	67.00	67.00	67.00	67.00	+0.00%	0	0.00
Sep 07, 2026	67.00	67.00	67.00	67.00	67.00	-2.19%	0	0.00
Sep 04, 2026	68.50	68.50	68.50	68.50	68.50	+3.01%	0	0.00
Sep 03, 2026	66.50	66.50	66.50	66.50	66.50	-0.75%	0	0.00
Sep 02, 2026	67.00	67.00	67.00	67.00	67.00	-1.47%	0	0.00
Sep 01, 2026	68.00	68.00	68.00	68.00	68.00	-1.45%	0	0.00
Aug 31, 2026	69.00	69.00	69.00	69.00	69.00	+1.47%	0	0.00
Aug 28, 2026	68.00	68.00	68.00	68.00	68.00	+0.00%	0	0.00
Aug 27, 2026	68.00	68.00	68.00	68.00	68.00	-2.16%	0	0.00
Aug 26, 2026	69.50	69.50	69.50	69.50	69.50	+0.72%	0	0.00
Aug 25, 2026	69.00	69.00	69.00	69.00	69.00	+2.22%	0	0.00
Aug 24, 2026	67.50	67.50	67.50	67.50	67.50	+0.75%	0	0.00

Givaudan SA historical prices

Givaudan SA (GIN1) Historical Prices

Become an Expert with TipRanks Premium