Skip to main content
logo
Givaudan SA (LON:0QPS)
London flag London · Delayed Price · Currency is GBP · Price in CHF
2,943.50
-157.00 (-5.06%)
Jan 29, 2026, 5:03 PM GMT

Givaudan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20263,121.003,141.193,100.003,133.003,133.00-0.50%4,477
Jan 27, 20263,157.503,169.003,126.003,148.893,148.89-0.42%9,323
Jan 26, 20263,179.003,198.003,134.003,162.253,162.250.61%5,451
Jan 23, 20263,169.003,200.003,133.003,143.203,143.20-0.88%2,927
Jan 22, 20263,193.503,197.003,134.033,171.053,171.050.60%6,943
Jan 21, 20263,136.003,173.003,116.003,152.103,152.100.95%1,952
Jan 20, 20263,123.003,138.003,108.003,122.303,122.30-0.57%8,355
Jan 19, 20263,181.503,188.003,125.003,140.303,140.30-1.51%2,514
Jan 16, 20263,209.003,220.003,182.003,188.323,188.32-0.87%10,226
Jan 15, 20263,224.503,234.003,198.003,216.363,216.360.05%9,081
Jan 14, 20263,211.003,230.003,184.003,214.863,214.860.59%5,357
Jan 13, 20263,208.003,225.003,182.003,196.053,196.05-2,104
Jan 12, 20263,196.503,235.003,184.003,195.993,195.990.36%4,119
Jan 9, 20263,152.503,205.003,156.003,184.473,184.471.03%4,586
Jan 8, 20263,130.003,172.003,109.003,151.993,151.991.02%8,463
Jan 7, 20263,166.003,172.003,097.003,120.253,120.25-0.51%5,276
Jan 6, 20263,124.003,161.003,104.003,136.373,136.371.08%8,589
Jan 5, 20263,141.503,160.003,062.003,102.893,102.89-1.36%4,489
Dec 30, 20253,137.003,155.503,127.003,145.643,145.64-0.46%671
Dec 29, 20253,143.503,180.003,136.003,160.053,160.050.83%640
Dec 23, 20253,134.003,148.003,125.003,134.053,134.050.26%1,007
Dec 22, 20253,131.003,138.003,107.003,125.773,125.77-0.41%12,862
Dec 19, 20253,136.003,160.003,122.003,138.623,138.62-0.19%8,747
Dec 18, 20253,114.503,157.503,113.003,144.603,144.600.91%26,624
Dec 17, 20253,108.503,140.003,085.173,116.383,116.380.27%3,836
Dec 16, 20253,135.003,149.003,102.003,108.003,108.00-0.87%17,486
Dec 15, 20253,092.003,152.003,085.003,135.333,135.332.00%7,516
Dec 12, 20253,045.003,098.003,040.003,073.933,073.930.81%4,390
Dec 11, 20253,321.003,330.003,016.003,049.313,049.30-7.74%9,621
Dec 10, 20253,294.003,308.003,259.003,305.003,305.00-0.39%9,130
Dec 9, 20253,298.003,329.883,292.003,317.793,317.780.48%1,770
Dec 8, 20253,342.503,349.003,300.003,302.003,302.00-0.81%10,754
Dec 5, 20253,339.003,361.003,325.003,328.833,328.83-0.37%412
Dec 4, 20253,328.003,381.003,295.003,341.333,341.33-0.03%3,560
Dec 3, 20253,334.003,385.503,301.003,342.333,342.330.17%2,840
Dec 2, 20253,363.003,419.003,316.983,336.673,336.67-1.34%2,748
Dec 1, 20253,381.503,402.003,357.343,381.853,381.850.14%9,111
Nov 28, 20253,331.003,387.003,327.003,377.003,377.001.75%7,056
Nov 27, 20253,333.003,348.003,306.003,319.053,319.05-0.70%3,108
Nov 26, 20253,314.503,343.423,287.003,342.333,342.330.59%33,929
Nov 25, 20253,323.003,336.003,292.003,322.673,322.67-0.73%2,470
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