Givaudan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	86.01	89.16	86.01	88.91	88.91	0.95%	20,544
Dec 23, 2024	87.98	88.14	87.38	88.07	88.07	-0.01%	67,073
Dec 20, 2024	87.06	88.33	87.06	88.08	88.08	1.30%	47,014
Dec 19, 2024	87.01	87.25	86.75	86.95	86.95	-0.01%	51,025
Dec 18, 2024	88.98	89.26	86.88	86.96	86.96	-4.32%	25,639
Dec 17, 2024	90.18	91.14	90.18	90.89	90.89	0.91%	32,783
Dec 16, 2024	90.21	90.70	90.06	90.07	90.07	0.04%	48,932
Dec 13, 2024	90.18	90.25	89.74	90.03	90.03	-0.31%	18,973
Dec 12, 2024	90.59	91.50	90.20	90.31	90.31	-1.08%	27,637
Dec 11, 2024	91.32	91.59	90.86	91.30	91.30	1.77%	19,873
Dec 10, 2024	89.77	90.31	89.44	89.71	89.71	1.44%	25,675
Dec 9, 2024	88.93	89.20	88.44	88.44	88.44	-1.21%	51,574
Dec 6, 2024	89.36	90.24	89.29	89.52	89.52	0.81%	46,073
Dec 5, 2024	88.34	89.07	88.34	88.80	88.80	0.58%	47,948
Dec 4, 2024	87.86	88.43	87.79	88.29	88.29	0.48%	15,175
Dec 3, 2024	87.81	88.31	87.49	87.87	87.87	-0.23%	34,730
Dec 2, 2024	87.24	88.15	87.15	88.07	88.07	0.14%	31,570
Nov 29, 2024	87.39	88.22	87.28	87.95	87.95	0.09%	14,621
Nov 27, 2024	88.02	88.49	87.64	87.87	87.87	0.39%	16,918
Nov 26, 2024	87.66	87.89	87.31	87.53	87.53	-0.51%	26,356
Nov 25, 2024	87.75	88.31	87.09	87.98	87.98	0.03%	29,512
Nov 22, 2024	88.61	88.61	87.67	87.95	87.95	-0.49%	32,335
Nov 21, 2024	88.56	88.79	88.19	88.38	88.38	1.17%	25,545
Nov 20, 2024	86.83	87.57	86.52	87.36	87.36	-0.41%	24,004
Nov 19, 2024	86.90	87.81	86.85	87.72	87.72	1.81%	31,456
Nov 18, 2024	85.21	86.20	85.19	86.16	86.16	1.60%	53,989
Nov 15, 2024	84.61	85.33	84.61	84.81	84.81	-1.19%	55,656
Nov 14, 2024	86.19	86.79	85.78	85.83	85.83	-0.45%	28,236
Nov 13, 2024	87.13	87.17	86.16	86.22	86.22	-2.36%	48,070
Nov 12, 2024	88.73	88.73	87.52	88.30	88.30	-1.76%	34,397
Nov 11, 2024	89.58	90.14	89.43	89.88	89.88	0.59%	23,645
Nov 8, 2024	89.07	89.35	88.54	89.35	89.35	-0.33%	19,491
Nov 7, 2024	89.15	89.82	89.15	89.65	89.65	-0.18%	22,264
Nov 6, 2024	90.32	90.64	89.55	89.81	89.81	-4.61%	9,663
Nov 5, 2024	93.58	94.27	93.34	94.15	94.15	-0.49%	12,019
Nov 4, 2024	95.12	95.28	94.61	94.61	94.61	-0.54%	19,650
Nov 1, 2024	94.45	95.12	94.45	95.12	95.12	0.24%	10,912
Oct 31, 2024	94.15	94.98	93.67	94.89	94.89	-0.72%	15,808
Oct 30, 2024	95.43	95.83	95.33	95.58	95.58	-0.63%	37,499
Oct 29, 2024	95.79	96.48	95.57	96.19	96.19	-0.87%	24,572
Oct 28, 2024	97.05	97.20	96.68	97.03	97.03	0.55%	14,757
Oct 25, 2024	95.97	96.84	95.97	96.50	96.50	-0.18%	20,354
Oct 24, 2024	97.29	97.29	96.29	96.67	96.67	-0.62%	9,990
Oct 23, 2024	97.48	97.54	96.98	97.28	97.28	-0.39%	12,423
Oct 22, 2024	98.34	98.34	97.26	97.66	97.66	-1.20%	19,043
Oct 21, 2024	99.95	99.95	98.77	98.85	98.85	-1.48%	12,574
Oct 18, 2024	100.06	100.51	100.06	100.33	100.33	0.74%	9,219
Oct 17, 2024	100.33	100.33	99.52	99.60	99.60	-2.08%	16,235
Oct 16, 2024	102.35	102.38	101.46	101.71	101.71	-1.48%	14,135
Oct 15, 2024	104.28	104.28	103.24	103.24	103.24	-1.27%	8,692
Oct 14, 2024	103.90	104.57	103.69	104.57	104.57	1.04%	15,229
Oct 11, 2024	102.68	103.49	102.47	103.49	103.49	0.05%	22,734
Oct 10, 2024	103.10	103.55	103.10	103.44	103.44	0.37%	11,563
Oct 9, 2024	102.84	103.21	102.07	103.06	103.06	-0.54%	12,668
Oct 8, 2024	103.84	104.14	102.97	103.62	103.62	0.83%	14,788
Oct 7, 2024	103.70	103.70	102.58	102.77	102.77	-0.69%	64,809
Oct 4, 2024	103.06	103.56	103.06	103.48	103.48	-1.76%	9,707
Oct 3, 2024	105.60	105.60	105.34	105.34	105.34	-1.62%	11,840
Oct 2, 2024	107.29	107.29	106.73	107.08	107.08	-1.44%	15,907
Oct 1, 2024	108.90	109.02	108.46	108.65	108.65	-0.73%	13,333
Sep 30, 2024	110.13	110.32	109.34	109.44	109.44	0.07%	10,265
Sep 27, 2024	108.83	109.67	108.83	109.36	109.36	0.27%	7,395
Sep 26, 2024	108.39	109.19	107.77	109.07	109.07	-0.59%	12,104
Sep 25, 2024	109.24	110.03	109.24	109.72	109.72	1.54%	17,572
Sep 24, 2024	106.58	108.05	106.58	108.05	108.05	0.77%	12,019
Sep 23, 2024	106.51	107.26	106.46	107.23	107.23	1.17%	12,042
Sep 20, 2024	105.53	106.24	105.53	105.99	105.99	0.29%	10,786
Sep 19, 2024	105.16	105.71	104.76	105.68	105.68	0.18%	10,345
Sep 18, 2024	106.09	106.47	105.23	105.49	105.49	-1.51%	26,894
Sep 17, 2024	108.05	108.05	106.89	107.11	107.11	-1.01%	14,002
Sep 16, 2024	107.92	108.21	107.46	108.21	108.21	0.96%	13,898
Sep 13, 2024	107.28	107.63	107.13	107.18	107.18	0.22%	16,819
Sep 12, 2024	106.00	106.99	105.98	106.94	106.94	-0.25%	17,388
Sep 11, 2024	107.07	107.21	106.16	107.21	107.21	0.88%	17,393
Sep 10, 2024	105.66	106.43	105.66	106.28	106.28	0.39%	11,781
Sep 9, 2024	105.79	106.28	105.59	105.87	105.87	1.44%	10,743
Sep 6, 2024	105.03	105.04	104.21	104.37	104.37	1.08%	8,483
Sep 5, 2024	103.20	103.53	103.05	103.25	103.25	-1.69%	12,318
Sep 4, 2024	103.24	105.05	103.23	105.02	105.02	1.81%	15,308
Sep 3, 2024	103.35	103.77	102.99	103.15	103.15	0.71%	14,169
Aug 30, 2024	102.74	103.20	102.17	102.42	102.42	-0.51%	10,007
Aug 29, 2024	103.20	103.39	102.78	102.95	102.95	-0.23%	6,868
Aug 28, 2024	102.45	103.48	102.45	103.18	103.18	3.50%	7,703
Aug 27, 2024	99.16	99.94	99.16	99.69	99.69	0.63%	11,806
Aug 26, 2024	99.18	99.57	98.99	99.07	99.07	-0.12%	8,160
Aug 23, 2024	98.22	99.27	98.22	99.19	99.19	1.33%	8,991
Aug 22, 2024	98.56	98.63	97.88	97.88	97.88	-0.57%	9,274
Aug 21, 2024	97.41	98.44	97.35	98.44	98.44	1.03%	12,060
Aug 20, 2024	97.47	97.68	97.19	97.44	97.44	0.23%	7,135
Aug 19, 2024	96.17	97.42	96.17	97.22	97.22	0.66%	11,374
Aug 16, 2024	95.86	96.65	95.81	96.58	96.58	0.77%	8,743
Aug 15, 2024	95.53	95.84	95.53	95.84	95.84	-0.49%	9,132
Aug 14, 2024	95.53	96.44	95.53	96.31	96.31	0.45%	9,454
Aug 13, 2024	94.77	95.88	94.77	95.88	95.88	0.32%	14,316
Aug 12, 2024	95.05	95.60	95.00	95.57	95.57	-1.44%	14,938
Aug 9, 2024	96.35	97.36	96.35	96.97	96.97	1.04%	14,274
Aug 8, 2024	95.10	95.97	95.03	95.97	95.97	0.27%	19,949
Aug 7, 2024	96.05	96.40	95.28	95.71	95.71	-0.04%	18,449
Aug 6, 2024	95.49	96.08	95.21	95.75	95.75	0.03%	25,546
Aug 5, 2024	96.23	96.30	95.45	95.72	95.72	-1.82%	10,682