Givaudan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	78.77	79.29	78.24	78.78	78.78	2.25%	74,861
Dec 12, 2025	77.10	77.64	76.84	77.05	77.05	0.68%	49,591
Dec 11, 2025	77.42	77.95	76.48	76.53	76.53	-7.45%	49,214
Dec 10, 2025	81.93	82.82	81.90	82.69	82.69	0.89%	20,125
Dec 9, 2025	82.04	82.45	81.89	81.96	81.96	0.64%	32,911
Dec 8, 2025	82.64	82.68	81.42	81.44	81.44	-2.20%	27,642
Dec 5, 2025	83.19	83.51	82.99	83.27	83.27	0.24%	20,501
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