Givaudan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	79.77	80.72	79.77	80.35	80.35	1.69%	26,448
Feb 26, 2026	78.90	79.37	78.49	79.02	79.02	0.45%	30,897
Feb 25, 2026	78.99	78.99	78.30	78.66	78.66	-2.48%	16,726
Feb 24, 2026	81.54	82.40	80.19	80.66	80.66	2.04%	25,471
Feb 23, 2026	78.04	79.24	78.04	79.05	79.05	0.93%	62,328
Feb 20, 2026	77.36	78.50	77.36	78.32	78.32	1.64%	30,239
Feb 19, 2026	77.45	77.45	76.75	77.06	77.06	-0.61%	21,841
Feb 18, 2026	77.44	77.74	77.23	77.53	77.53	-2.12%	27,861
Feb 17, 2026	78.78	79.23	78.23	79.21	79.21	-1.12%	39,898
Feb 13, 2026	80.59	80.61	79.91	80.11	80.11	1.07%	25,095
Feb 12, 2026	79.15	79.84	78.88	79.26	79.26	-1.28%	40,982
Feb 11, 2026	79.90	80.42	79.88	80.29	80.29	-1.05%	31,236
Feb 10, 2026	80.70	81.31	80.62	81.14	81.14	1.92%	31,845
Feb 9, 2026	79.79	79.80	79.38	79.61	79.61	-0.36%	37,935
Feb 6, 2026	79.83	80.09	79.33	79.90	79.90	1.04%	84,689
Feb 5, 2026	79.44	79.56	78.65	79.08	79.08	0.13%	60,960
Feb 4, 2026	79.65	79.71	78.18	78.98	78.98	3.73%	62,552
Feb 3, 2026	75.72	76.45	75.69	76.14	76.14	-0.76%	43,410
Feb 2, 2026	77.28	77.28	76.04	76.72	76.72	-0.81%	50,259
Jan 30, 2026	77.52	77.77	77.11	77.35	77.35	1.07%	90,378
Jan 29, 2026	76.86	77.00	75.46	76.53	76.53	-5.24%	55,424
Jan 28, 2026	81.15	81.82	80.51	80.76	80.76	-1.55%	78,478
Jan 27, 2026	81.86	82.11	80.88	82.03	82.03	0.75%	62,539
Jan 26, 2026	81.80	82.51	81.33	81.42	81.42	0.78%	60,142
Jan 23, 2026	79.36	80.88	79.28	80.79	80.79	0.84%	31,407
Jan 22, 2026	79.86	80.69	79.86	80.12	80.12	-0.02%	67,643
Jan 21, 2026	79.47	80.23	79.38	80.14	80.14	1.69%	77,897
Jan 20, 2026	78.83	79.55	78.51	78.81	78.81	-0.74%	76,340
Jan 16, 2026	79.67	79.75	79.19	79.40	79.40	-0.50%	212,408
Jan 15, 2026	80.50	80.53	79.40	79.80	79.80	-1.23%	121,886
Jan 14, 2026	79.91	81.06	79.91	80.79	80.79	1.11%	24,580
Jan 13, 2026	80.41	80.42	78.93	79.90	79.90	-0.56%	221,240
Jan 12, 2026	80.57	80.57	79.88	80.35	80.35	0.89%	52,542
Jan 9, 2026	79.62	79.92	79.28	79.64	79.64	0.73%	257,462
Jan 8, 2026	77.85	79.47	77.85	79.06	79.06	1.27%	63,047
Jan 7, 2026	78.36	78.62	77.59	78.07	78.07	-1.24%	144,185
Jan 6, 2026	78.29	79.40	78.29	79.05	79.05	0.80%	51,657
Jan 5, 2026	77.16	78.65	76.88	78.42	78.42	-1.30%	76,405
Jan 2, 2026	81.02	81.02	79.37	79.45	79.45	0.49%	40,799
Dec 31, 2025	79.22	79.91	78.56	79.06	79.06	-0.38%	14,529
Dec 30, 2025	79.61	79.82	79.33	79.36	79.36	-0.13%	24,401
Dec 29, 2025	80.11	80.35	79.26	79.47	79.47	0.10%	61,566
Dec 26, 2025	79.45	79.57	79.09	79.39	79.39	-0.10%	36,573
Dec 24, 2025	79.32	79.47	79.07	79.47	79.47	0.24%	9,871
Dec 23, 2025	79.47	79.47	78.62	79.28	79.28	0.40%	52,743
Dec 22, 2025	78.75	79.13	78.63	78.97	78.97	0.54%	65,406
Dec 19, 2025	78.72	79.02	77.98	78.54	78.54	-0.51%	182,611
Dec 18, 2025	78.96	79.50	78.75	78.94	78.94	0.91%	151,440
Dec 17, 2025	77.63	78.96	77.63	78.23	78.23	0.33%	42,843
Dec 16, 2025	78.38	78.46	77.75	77.97	77.97	-1.03%	45,703