Skip to main content
logo
Givaudan SA (LON:0QPS)
London flag London · Delayed Price · Currency is GBP · Price in CHF
3,430.50
-37.75 (-1.09%)
At close: Jul 31, 2025

Givaudan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 20254,107.504,159.004,079.004,104.004,104.00-0.05%3,670
Jun 17, 20254,056.004,137.004,063.004,106.004,106.00-0.12%302
Jun 16, 20254,102.504,113.004,071.004,111.004,111.00-0.77%246
Jun 13, 20254,135.004,161.004,110.004,143.004,143.00-0.14%661
Jun 12, 20254,162.004,179.004,149.004,149.004,149.00-0.60%306
Jun 11, 20254,189.504,197.004,167.004,174.004,174.00-0.33%453
Jun 10, 20254,165.004,188.004,133.004,188.004,188.000.07%1,240
Jun 6, 20254,204.004,209.004,169.004,185.004,185.00-0.55%369
Jun 5, 20254,223.504,233.004,197.004,208.004,208.00-0.22%2,437
Jun 4, 20254,161.004,235.004,158.004,217.254,217.251.88%697
Jun 3, 20254,163.004,173.004,128.004,139.624,139.62-0.35%3,747
Jun 2, 20254,125.004,170.004,098.004,154.004,154.000.01%393
May 30, 20254,123.004,172.004,120.004,153.674,153.670.99%996
May 28, 20254,149.504,160.004,107.504,113.004,113.00-1.70%342
May 27, 20254,130.004,191.004,130.004,184.004,184.001.14%1,680
May 26, 20254,134.004,145.004,115.004,137.004,137.001.25%158
May 23, 20254,084.004,134.004,068.004,086.004,086.000.44%1,322
May 22, 20254,102.504,103.004,048.004,068.004,068.00-1.00%778
May 21, 20254,090.004,119.004,077.004,109.004,109.00-0.32%603