Skip to main content
logo
Givaudan SA (LON:0QPS)
London flag London · Delayed Price · Currency is GBP · Price in CHF
3,307.00
+60.00 (1.85%)
At close: Nov 21, 2025

Givaudan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 24, 20253,361.003,371.503,327.003,347.143,347.131.21%15,606
Nov 21, 20253,252.003,333.003,250.003,307.003,307.001.85%2,172
Nov 20, 20253,281.003,280.003,244.003,247.003,247.00-0.56%6,467
Nov 19, 20253,306.503,309.003,255.003,265.323,265.32-1.47%17,498
Nov 18, 20253,291.003,321.003,286.503,314.053,314.05-0.22%844
Nov 17, 20253,412.003,414.003,321.343,321.343,321.34-2.24%1,751
Nov 14, 20253,462.503,469.003,396.003,397.343,397.34-2.57%939
Nov 13, 20253,521.003,524.003,439.003,487.053,487.051.12%1,324
Nov 12, 20253,434.503,466.433,432.003,448.333,448.330.38%3,418
Nov 11, 20253,444.003,457.003,409.003,435.313,435.311.97%2,031
Nov 10, 20253,360.003,377.003,343.503,368.933,368.930.86%3,373
Nov 7, 20253,346.503,362.003,311.003,340.213,340.210.76%3,441
Nov 6, 20253,326.003,349.003,311.003,315.003,315.00-0.12%1,514
Nov 5, 20253,277.503,326.003,271.003,318.843,318.841.37%1,770
Nov 4, 20253,256.003,275.643,250.003,274.053,274.050.16%2,840
Nov 3, 20253,290.003,295.003,254.003,268.853,268.85-1.08%1,006
Oct 31, 20253,309.503,335.333,289.003,304.653,304.65-1.31%992
Oct 30, 20253,356.503,361.003,290.003,348.683,348.68-0.44%3,090
Oct 29, 20253,419.003,430.003,341.333,363.343,363.34-2.51%1,559
Oct 28, 20253,451.003,454.003,412.973,450.053,450.05-0.71%2,522
Oct 27, 20253,518.503,528.003,464.003,474.683,474.68-1.85%1,225
Oct 24, 20253,556.503,569.003,528.003,540.183,540.18-0.11%1,321
Oct 23, 20253,574.003,590.003,540.003,544.003,544.00-0.38%11,780
Oct 22, 20253,589.503,592.003,541.003,557.373,557.37-0.78%1,343
Oct 21, 20253,567.003,589.003,547.003,585.363,585.360.38%2,195
Oct 20, 20253,545.503,582.003,550.003,571.663,571.661.35%3,147
Oct 17, 20253,531.003,570.003,502.003,524.003,524.00-0.42%8,659
Oct 16, 20253,450.003,551.003,433.003,539.003,539.002.76%7,182
Oct 15, 20253,385.503,452.503,389.003,444.053,444.051.45%3,085
Oct 14, 20253,432.503,440.003,379.003,394.963,394.951.13%5,130
Oct 13, 20253,370.003,382.003,330.003,357.053,357.050.01%4,447
Oct 10, 20253,382.503,403.503,341.003,356.713,356.71-0.90%17,717
Oct 9, 20253,373.003,408.003,356.003,387.273,387.27-0.01%4,866
Oct 8, 20253,271.503,396.003,252.003,387.573,387.572.63%5,452
Oct 7, 20253,238.503,344.003,229.003,300.663,300.661.97%3,102
Oct 6, 20253,251.003,262.003,223.003,236.773,236.76-0.53%2,299
Oct 3, 20253,243.003,262.003,215.003,254.003,254.000.56%2,760
Oct 2, 20253,215.003,254.003,211.003,236.003,236.000.72%25,922
Oct 1, 20253,204.003,246.003,207.003,212.803,212.80-0.58%4,346
Sep 30, 20253,205.003,238.003,180.003,231.523,231.520.42%4,782
Sep 29, 20253,221.503,233.003,201.503,218.083,218.080.53%1,529
Sep 26, 20253,182.503,206.003,175.003,201.053,201.050.47%1,821
Sep 25, 20253,229.503,235.003,185.363,186.003,186.00-1.50%6,893
Sep 24, 20253,246.003,258.003,218.503,234.653,234.65-1.07%7,711
Sep 23, 20253,278.503,313.003,267.003,269.653,269.650.02%14,299
Sep 22, 20253,307.503,327.003,269.103,269.103,269.10-1.38%6,620
Sep 19, 20253,303.503,346.003,300.003,315.003,315.00-0.48%6,680
Sep 18, 20253,308.503,331.003,290.003,330.863,330.860.01%2,210
Sep 17, 20253,343.503,344.003,302.503,330.483,330.48-1.02%3,117
Sep 16, 20253,388.503,409.003,322.003,364.673,364.67-0.88%4,641