Skip to main content
logo
Givaudan SA (LON:0QPS)
London flag London · Delayed Price · Currency is GBP · Price in CHF
3,379.67
-1.33 (-0.04%)
At close: Aug 29, 2025

Givaudan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,388.503,394.003,367.003,381.003,381.000.87%1,632
Aug 27, 20253,326.003,395.003,301.003,351.753,351.75-1.86%2,728
Aug 26, 20253,404.003,434.003,395.003,415.333,415.33-0.45%3,799
Aug 25, 20253,430.003,450.043,402.003,430.753,430.750.09%590
Aug 22, 20253,411.003,440.003,418.003,427.503,427.500.45%584
Aug 21, 20253,446.003,452.003,404.503,412.003,412.00-1.39%3,725
Aug 20, 20253,392.503,470.003,375.003,460.003,460.003.69%1,494
Aug 19, 20253,343.503,382.503,333.003,337.003,337.00-0.15%609
Aug 18, 20253,335.003,346.003,327.003,342.003,342.000.69%498
Aug 15, 20253,326.003,335.003,303.003,319.003,319.00-0.33%5,046
Aug 14, 20253,378.003,389.003,313.003,330.003,330.00-0.22%3,989
Aug 13, 20253,370.003,386.003,319.003,337.403,337.40-0.58%3,082
Aug 12, 20253,386.503,391.003,342.003,357.003,357.00-0.27%8,973
Aug 11, 20253,406.003,412.003,362.003,366.003,366.00-0.91%230
Aug 8, 20253,434.503,431.003,386.003,397.003,397.00-0.53%527
Aug 7, 20253,409.003,443.003,391.003,415.003,415.00-0.34%1,028
Aug 6, 20253,434.503,444.503,408.003,426.503,426.50-0.06%6,138
Aug 5, 20253,433.503,445.003,414.003,428.503,428.500.45%621
Aug 4, 20253,365.003,434.923,351.003,413.293,413.29-0.50%2,272
Jul 31, 20253,430.503,455.003,411.003,430.503,430.50-1.09%4,578
Jul 30, 20253,515.503,523.003,439.003,468.253,468.25-1.12%1,826
Jul 29, 20253,516.503,524.503,490.003,507.433,507.43-1.08%2,555
Jul 28, 20253,565.003,575.003,512.503,545.673,545.67-1.00%1,906
Jul 25, 20253,615.003,615.003,536.003,581.403,581.40-1.05%956
Jul 24, 20253,664.503,669.003,593.003,619.333,619.33-0.61%2,011
Jul 23, 20253,612.003,658.003,605.003,641.673,641.670.50%3,112
Jul 22, 20253,657.003,663.003,565.003,623.403,623.40-5.08%8,381
Jul 21, 20253,807.003,840.003,800.003,817.433,817.430.75%879
Jul 18, 20253,779.003,801.503,765.003,789.003,789.000.03%4,932
Jul 17, 20253,773.003,792.423,761.003,788.003,788.000.96%1,686
Jul 16, 20253,746.503,770.003,728.003,752.003,752.00-0.51%1,558
Jul 15, 20253,774.003,784.003,752.003,771.333,771.330.12%2,745
Jul 14, 20253,782.503,786.003,759.003,767.003,767.00-1.01%225
Jul 11, 20253,833.503,841.003,786.003,805.503,805.50-1.08%2,080
Jul 10, 20253,847.003,858.003,829.003,847.003,847.000.09%374
Jul 9, 20253,858.003,863.003,826.003,843.673,843.67-0.01%1,148
Jul 8, 20253,900.503,905.003,832.503,844.003,844.00-0.16%439
Jul 7, 20253,869.503,881.003,843.003,850.003,850.00-0.41%389
Jul 4, 20253,859.003,874.003,840.003,866.003,866.000.16%1,562
Jul 3, 20253,883.003,896.003,853.003,860.003,860.00-0.03%1,041
Jul 2, 20253,877.503,893.003,849.003,861.003,861.000.60%896
Jul 1, 20253,844.003,878.003,827.003,838.003,838.00-0.35%407
Jun 30, 20253,909.503,923.003,821.003,851.503,851.50-0.96%1,685
Jun 27, 20253,897.003,924.003,882.003,888.883,888.880.72%1,333
Jun 26, 20253,918.503,931.003,843.003,861.003,861.00-1.35%2,354
Jun 25, 20253,983.503,997.003,907.003,914.003,914.00-1.90%725
Jun 24, 20254,027.504,030.003,969.003,990.003,990.00-0.05%291
Jun 23, 20253,990.504,029.003,977.003,992.003,992.00-0.20%890
Jun 20, 20254,078.504,060.003,993.004,000.004,000.00-0.87%1,662
Jun 19, 20254,067.504,090.004,035.004,035.004,035.00-1.68%282