Skip to main content
logo
Givaudan SA (SWX:GIVN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
2,992.00
+66.00 (2.26%)
Jan 30, 2026, 12:45 PM CET

Givaudan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20262,944.003,005.002,930.002,990.00-2.19%6,673
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
Dec 29, 20253,140.003,170.003,133.003,141.003,141.000.32%11,593
Dec 23, 20253,134.003,150.003,122.003,131.003,131.000.13%12,390
Dec 22, 20253,134.003,141.003,106.003,127.003,127.00-0.41%13,189
Dec 19, 20253,128.003,162.003,122.003,140.003,140.00-0.16%36,497
Dec 18, 20253,113.003,157.003,112.003,145.003,145.000.90%18,383
Dec 17, 20253,106.003,143.003,085.003,117.003,117.000.29%20,188
Dec 16, 20253,139.003,150.003,101.003,108.003,108.00-0.58%22,257
Dec 15, 20253,091.003,153.003,080.003,126.003,126.001.82%26,879
Dec 12, 20253,045.003,098.003,040.003,070.003,070.000.69%34,304
Dec 11, 20253,317.003,317.003,013.003,049.003,049.00-7.72%83,156
Dec 10, 20253,290.003,309.003,259.003,304.003,304.00-0.39%20,855
Dec 9, 20253,293.003,330.003,291.003,317.003,317.000.45%12,142
Dec 8, 20253,344.003,351.003,298.003,302.003,302.00-1.37%13,919
Dec 5, 20253,336.003,366.003,322.003,348.003,348.000.18%14,088
Dec 4, 20253,315.003,385.003,292.003,342.003,342.001.03%24,053
Dec 3, 20253,334.003,384.003,301.003,308.003,308.00-0.84%18,297
Dec 2, 20253,368.003,419.003,316.003,336.003,336.00-1.45%24,510
Dec 1, 20253,383.003,402.003,356.003,385.003,385.00-0.06%18,048
Nov 28, 20253,329.003,387.003,328.003,387.003,387.001.71%25,316
Nov 27, 20253,333.003,345.003,299.003,330.003,330.000.06%11,756
Nov 26, 20253,312.003,344.003,285.003,328.003,328.00-0.15%21,671
Nov 25, 20253,330.003,338.003,289.003,333.003,333.00-0.27%20,894
Nov 24, 20253,365.003,380.003,327.003,342.003,342.001.06%44,911
Nov 21, 20253,255.003,334.003,254.003,307.003,307.001.85%19,274
Nov 20, 20253,277.003,283.003,244.003,247.003,247.00-0.43%11,938
Nov 19, 20253,309.003,309.003,254.003,261.003,261.00-1.18%13,681
Nov 18, 20253,291.003,326.003,281.003,300.003,300.00-0.66%13,169
Nov 17, 20253,410.003,419.003,322.003,322.003,322.00-2.21%22,701
Nov 14, 20253,457.003,472.003,392.003,397.003,397.00-1.79%13,492