Givaudan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	83.74	83.97	82.79	83.07	83.07	0.37%	16,550
Dec 3, 2025	83.10	83.10	82.37	82.76	82.76	-0.30%	22,757
Dec 2, 2025	84.10	84.10	82.43	83.01	83.01	-1.18%	40,467
Dec 1, 2025	84.15	84.57	83.70	84.00	84.00	-0.29%	52,877
Nov 28, 2025	83.55	84.37	83.50	84.25	84.25	1.88%	12,874
Nov 26, 2025	81.94	83.01	81.94	82.69	82.69	0.30%	21,594
Nov 25, 2025	81.71	82.56	81.71	82.44	82.44	-0.15%	57,343
Nov 24, 2025	82.82	83.18	82.31	82.56	82.56	0.43%	99,221
Nov 21, 2025	81.48	82.33	81.48	82.21	82.21	2.33%	69,435
Nov 20, 2025	80.87	80.94	80.02	80.34	80.34	-1.11%	55,749
Nov 19, 2025	81.53	81.53	80.83	81.24	81.24	-1.88%	52,372
Nov 18, 2025	82.97	82.98	82.24	82.80	82.80	-0.37%	50,343
Nov 17, 2025	84.10	84.40	83.04	83.11	83.11	-2.82%	49,784
Nov 14, 2025	86.41	86.41	85.52	85.52	85.52	-1.62%	22,025
Nov 13, 2025	86.91	87.39	86.66	86.93	86.93	0.92%	32,666
Nov 12, 2025	86.37	86.63	85.65	86.13	86.13	0.06%	14,377
Nov 11, 2025	86.02	86.33	85.68	86.08	86.08	2.43%	28,905
Nov 10, 2025	83.68	84.23	83.38	84.04	84.04	0.37%	132,684
Nov 7, 2025	83.27	83.73	83.07	83.73	83.73	1.92%	33,361
Nov 6, 2025	82.08	82.49	81.83	82.15	82.15	0.37%	65,728
Nov 5, 2025	81.73	82.14	81.53	81.85	81.85	1.21%	36,552
Nov 4, 2025	80.60	81.22	80.40	80.87	80.87	0.14%	54,748
Nov 3, 2025	80.83	81.03	80.50	80.76	80.76	-1.93%	145,805
Oct 31, 2025	82.07	82.35	81.76	82.35	82.35	-0.40%	93,625
Oct 30, 2025	82.48	83.23	82.47	82.68	82.68	-0.66%	63,495
Oct 29, 2025	85.12	85.12	83.07	83.23	83.23	-3.39%	24,087
Oct 28, 2025	86.13	86.61	86.10	86.15	86.15	-1.21%	30,549
Oct 27, 2025	87.13	87.63	86.94	87.21	87.21	-1.71%	59,896
Oct 24, 2025	88.98	89.17	88.73	88.73	88.73	-0.48%	77,545
Oct 23, 2025	88.88	89.22	88.88	89.16	89.16	-0.55%	21,934
Oct 22, 2025	89.27	90.41	89.27	89.65	89.65	-0.40%	36,362
Oct 21, 2025	89.77	90.69	89.71	90.01	90.01	-0.10%	23,632
Oct 20, 2025	90.25	90.45	89.89	90.10	90.10	-0.07%	50,252
Oct 17, 2025	89.51	90.40	89.49	90.16	90.16	1.33%	52,380
Oct 16, 2025	88.44	89.14	88.44	88.98	88.98	3.26%	21,277
Oct 15, 2025	86.27	86.46	86.02	86.17	86.17	1.64%	129,824
Oct 14, 2025	85.07	85.12	84.46	84.78	84.78	1.35%	33,482
Oct 13, 2025	83.15	83.91	83.15	83.65	83.65	0.32%	40,868
Oct 10, 2025	83.45	83.58	83.19	83.38	83.38	-0.47%	30,380
Oct 9, 2025	84.29	84.29	83.45	83.77	83.77	-0.57%	24,928
Oct 8, 2025	84.42	84.74	84.00	84.25	84.25	2.09%	23,155
Oct 7, 2025	82.87	83.00	82.41	82.52	82.52	1.88%	32,891
Oct 6, 2025	81.29	81.29	80.91	81.00	81.00	-0.54%	34,101
Oct 3, 2025	81.18	81.77	81.18	81.44	81.44	0.29%	22,244
Oct 2, 2025	81.16	81.34	80.73	81.21	81.21	0.42%	21,921
Oct 1, 2025	80.59	80.88	80.15	80.87	80.87	-0.57%	33,879
Sep 30, 2025	80.99	81.48	80.65	81.33	81.33	0.52%	36,124
Sep 29, 2025	80.34	80.96	80.24	80.91	80.91	0.92%	48,801
Sep 26, 2025	79.86	80.29	79.81	80.17	80.17	0.64%	55,507
Sep 25, 2025	80.55	80.55	79.46	79.66	79.66	-1.69%	49,738