Givaudan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	101.02	101.62	100.78	101.15	101.15	-1.55%	18,081
Jun 12, 2025	102.60	102.85	102.17	102.74	102.74	1.32%	14,205
Jun 11, 2025	102.16	102.22	101.41	101.41	101.41	-0.29%	13,291
Jun 10, 2025	101.54	101.86	100.79	101.70	101.70	0.09%	10,869
Jun 9, 2025	101.40	102.37	100.04	101.61	101.61	0.11%	7,833
Jun 6, 2025	101.44	101.56	101.24	101.50	101.50	-0.86%	12,089
Jun 5, 2025	102.86	102.96	102.21	102.38	102.38	-0.68%	8,958
Jun 4, 2025	102.49	103.39	102.49	103.08	103.08	2.35%	9,011
Jun 3, 2025	100.82	100.93	100.30	100.71	100.71	-1.11%	17,180
Jun 2, 2025	101.37	102.00	101.37	101.84	101.84	1.25%	43,630
May 30, 2025	100.94	100.98	99.64	100.58	100.58	0.84%	10,806
May 29, 2025	99.10	100.04	99.10	99.75	99.75	0.42%	12,033
May 28, 2025	99.63	99.71	98.88	99.33	99.33	-1.55%	15,859
May 27, 2025	101.22	101.27	100.28	100.89	100.89	1.20%	14,707
May 23, 2025	98.87	100.00	98.82	99.69	99.69	1.69%	8,589
May 22, 2025	97.90	98.64	97.82	98.03	98.03	-1.15%	14,524
May 21, 2025	99.76	99.76	99.09	99.17	99.17	-0.32%	11,306
May 20, 2025	98.78	99.49	98.78	99.49	99.49	1.14%	9,297
May 19, 2025	98.10	98.75	97.92	98.37	98.37	0.41%	9,285
May 16, 2025	97.83	97.96	96.05	97.96	97.96	-0.21%	10,720
May 15, 2025	96.60	98.17	96.51	98.17	98.17	4.55%	9,693
May 14, 2025	94.93	95.14	93.55	93.90	93.90	-0.13%	10,960
May 13, 2025	94.27	94.38	93.54	94.02	94.02	-0.74%	18,911
May 12, 2025	93.96	94.73	92.82	94.72	94.72	-2.73%	15,781
May 9, 2025	96.64	97.53	95.34	97.38	97.38	0.38%	15,494
May 8, 2025	97.08	97.08	96.22	97.01	97.01	0.06%	12,794
May 7, 2025	97.55	97.55	96.01	96.96	96.96	-0.70%	12,345
May 6, 2025	98.11	98.14	97.01	97.64	97.64	-0.37%	13,338
May 5, 2025	98.21	98.24	98.01	98.01	98.01	0.41%	8,802
May 2, 2025	98.11	98.26	96.64	97.60	97.60	1.52%	13,698
May 1, 2025	94.35	97.50	94.35	96.14	96.14	-0.09%	14,388
Apr 30, 2025	95.83	96.82	95.82	96.23	96.23	1.03%	11,999
Apr 29, 2025	95.18	95.55	95.10	95.25	95.25	1.16%	31,569
Apr 28, 2025	93.29	94.30	93.12	94.16	94.16	0.37%	12,325
Apr 25, 2025	93.28	93.84	93.28	93.81	93.81	0.77%	8,019
Apr 24, 2025	93.04	93.23	92.66	93.10	93.10	2.39%	10,492
Apr 23, 2025	92.41	92.99	90.93	90.93	90.93	-2.16%	17,127
Apr 22, 2025	92.45	94.24	92.29	92.94	92.94	0.08%	16,546
Apr 21, 2025	92.82	94.65	91.05	92.87	92.87	0.03%	18,694
Apr 17, 2025	92.11	92.84	91.16	92.84	92.84	1.85%	11,765
Apr 16, 2025	91.47	91.91	91.07	91.15	91.15	-0.30%	30,479
Apr 15, 2025	91.54	92.24	91.42	91.42	91.42	-0.92%	12,955
Apr 14, 2025	90.48	92.32	90.48	92.27	92.27	-0.64%	17,504
Apr 11, 2025	91.37	93.00	90.95	92.86	92.86	4.16%	40,878
Apr 10, 2025	88.66	89.47	88.03	89.15	89.15	1.94%	32,160
Apr 9, 2025	83.14	87.59	83.14	87.45	87.45	5.99%	70,477
Apr 8, 2025	84.08	84.08	81.77	82.51	82.51	-0.80%	52,631
Apr 7, 2025	83.51	85.06	81.37	83.18	83.18	-6.18%	41,038
Apr 4, 2025	90.28	90.28	88.51	88.66	88.66	-0.86%	17,388
Apr 3, 2025	89.61	90.00	89.43	89.43	89.43	3.35%	21,261