Skip to main content
logo
Givaudan SA (SWX:GIVN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
2,786.00
+39.00 (1.42%)
At close: Mar 12, 2026

Givaudan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 20262,740.002,800.002,716.002,786.00-1.42%26,219
Mar 11, 20262,815.002,815.002,741.002,747.002,747.00-2.90%38,618
Mar 10, 20262,927.002,927.002,829.002,829.002,829.00-0.95%34,357
Mar 9, 20262,850.002,888.002,828.002,856.002,856.00-0.83%26,611
Mar 6, 20262,902.002,915.002,854.002,880.002,880.00-0.69%19,680
Mar 5, 20262,960.002,960.002,900.002,900.002,900.00-0.89%31,123
Mar 4, 20262,997.002,997.002,911.002,926.002,926.00-1.18%22,319
Mar 3, 20263,024.003,035.002,959.002,961.002,961.00-3.33%30,643
Mar 2, 20263,081.003,081.003,026.003,063.003,063.00-0.94%20,823
Feb 27, 20263,052.003,108.003,049.003,092.003,092.001.18%21,562
Feb 26, 20263,037.003,079.003,023.003,056.003,056.000.36%13,090
Feb 25, 20263,094.003,114.003,032.003,045.003,045.00-2.25%24,377
Feb 24, 20263,077.003,193.003,071.003,115.003,115.002.00%27,998
Feb 23, 20263,040.003,066.003,015.003,054.003,054.000.79%17,124
Feb 20, 20263,007.003,038.002,992.003,030.003,030.001.34%26,009
Feb 19, 20263,009.003,028.002,977.002,990.002,990.00-0.37%22,074
Feb 18, 20263,042.003,059.002,980.003,001.003,001.00-1.67%18,114
Feb 17, 20263,053.003,087.003,026.003,052.003,052.000.39%15,199
Feb 16, 20263,077.003,082.003,040.003,040.003,040.00-1.27%11,278
Feb 13, 20263,075.003,106.003,028.003,079.003,079.001.05%24,056
Feb 12, 20263,089.003,089.003,024.003,047.003,047.00-1.10%27,968
Feb 11, 20263,119.003,141.003,065.003,081.003,081.00-1.09%23,497
Feb 10, 20263,026.003,115.003,017.003,115.003,115.001.83%29,831
Feb 9, 20263,094.003,094.003,048.003,059.003,059.00-1.16%14,373
Feb 6, 20263,082.003,110.003,052.003,095.003,095.000.39%15,133
Feb 5, 20263,095.003,104.003,052.003,083.003,083.00-0.06%16,647
Feb 4, 20262,990.003,097.002,978.003,085.003,085.004.26%35,890
Feb 3, 20263,021.003,021.002,940.002,959.002,959.00-0.60%20,448
Feb 2, 20263,020.003,030.002,977.002,977.002,977.00-0.37%24,214
Jan 30, 20262,944.003,005.002,930.002,988.002,988.002.12%31,459
Jan 29, 20262,980.003,013.002,895.002,926.002,926.00-6.76%66,728
Jan 28, 20263,115.003,142.003,093.003,138.003,138.000.16%17,389
Jan 27, 20263,166.003,166.003,126.003,133.003,133.00-0.92%15,389
Jan 26, 20263,158.003,204.003,133.003,162.003,162.000.16%16,028
Jan 23, 20263,158.003,166.003,133.003,157.003,157.00-0.25%13,634
Jan 22, 20263,195.003,197.003,133.003,165.003,165.00-16,676
Jan 21, 20263,124.003,172.003,113.003,165.003,165.001.34%17,190
Jan 20, 20263,122.003,138.003,105.003,123.003,123.00-0.41%12,671
Jan 19, 20263,183.003,193.003,119.003,136.003,136.00-1.51%17,996
Jan 16, 20263,210.003,221.003,180.003,184.003,184.00-1.03%22,468
Jan 15, 20263,224.003,235.003,194.003,217.003,217.00-0.09%15,561
Jan 14, 20263,200.003,228.003,184.003,220.003,220.000.75%16,940
Jan 13, 20263,209.003,233.003,183.003,196.003,196.00-18,903
Jan 12, 20263,197.003,237.003,184.003,196.003,196.000.25%15,535
Jan 9, 20263,156.003,205.003,153.003,188.003,188.000.79%17,769
Jan 8, 20263,136.003,163.003,109.003,163.003,163.001.38%22,152
Jan 7, 20263,162.003,162.003,094.003,120.003,120.00-0.54%26,806
Jan 6, 20263,127.003,164.003,098.003,137.003,137.001.00%20,090
Jan 5, 20263,142.003,148.003,058.003,106.003,106.00-1.27%25,155
Dec 30, 20253,132.003,157.003,127.003,146.003,146.000.16%9,850