Givaudan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	68.75	68.88	67.55	68.00	68.00	-1.38%	56,922
Mar 19, 2026	68.32	69.26	67.59	68.95	68.95	-0.73%	28,391
Mar 18, 2026	70.72	71.11	69.46	69.46	69.46	-2.60%	27,706
Mar 17, 2026	71.61	72.08	71.11	71.31	71.31	-0.55%	45,276
Mar 16, 2026	71.87	72.30	71.24	71.71	71.71	1.44%	82,693
Mar 13, 2026	71.46	71.69	70.24	70.69	70.69	-0.10%	61,519
Mar 12, 2026	71.04	71.39	70.58	70.76	70.76	0.17%	66,474
Mar 11, 2026	70.99	71.43	69.96	70.64	70.64	-2.43%	34,573
Mar 10, 2026	73.81	73.81	72.14	72.40	72.40	-2.22%	76,341
Mar 9, 2026	74.15	74.25	72.59	74.04	74.04	-0.51%	71,523
Mar 6, 2026	73.29	74.65	73.29	74.42	74.42	0.42%	45,748
Mar 5, 2026	74.63	74.66	73.48	74.11	74.11	-1.38%	57,510
Mar 4, 2026	74.84	75.40	74.64	75.15	75.15	-1.55%	35,820
Mar 3, 2026	75.79	76.56	75.49	76.33	76.33	-2.67%	29,520
Mar 2, 2026	78.11	78.76	77.83	78.42	78.42	-2.40%	21,641
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