Givaudan SA (SWX:GIVN)
3,411.00
-36.00 (-1.04%)
Jul 31, 2025, 5:31 PM CET
Givaudan Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 31, 2025 | 3,423.00 | 3,456.00 | 3,409.00 | 3,411.00 | 3,411.00 | -1.04% | 18,176 |
Jul 30, 2025 | 3,522.00 | 3,522.00 | 3,439.00 | 3,447.00 | 3,447.00 | -1.49% | 14,385 |
Jul 29, 2025 | 3,512.00 | 3,526.00 | 3,490.00 | 3,499.00 | 3,499.00 | -0.60% | 31,966 |
Jul 28, 2025 | 3,560.00 | 3,572.00 | 3,513.00 | 3,520.00 | 3,520.00 | -0.59% | 22,107 |
Jul 25, 2025 | 3,613.00 | 3,613.00 | 3,534.00 | 3,541.00 | 3,541.00 | -2.02% | 18,499 |
Jul 24, 2025 | 3,665.00 | 3,668.00 | 3,594.00 | 3,614.00 | 3,614.00 | -0.90% | 18,640 |
Jul 23, 2025 | 3,614.00 | 3,659.00 | 3,602.00 | 3,647.00 | 3,647.00 | 0.55% | 24,886 |
Jul 22, 2025 | 3,650.00 | 3,663.00 | 3,562.00 | 3,627.00 | 3,627.00 | -5.47% | 52,616 |
Jul 21, 2025 | 3,805.00 | 3,842.00 | 3,797.00 | 3,837.00 | 3,837.00 | 1.19% | 22,555 |
Jul 18, 2025 | 3,781.00 | 3,805.00 | 3,764.00 | 3,792.00 | 3,792.00 | 0.53% | 11,849 |
Jul 17, 2025 | 3,771.00 | 3,796.00 | 3,765.00 | 3,772.00 | 3,772.00 | 0.32% | 15,454 |
Jul 16, 2025 | 3,748.00 | 3,770.00 | 3,724.00 | 3,760.00 | 3,760.00 | 0.21% | 12,293 |
Jul 15, 2025 | 3,775.00 | 3,786.00 | 3,752.00 | 3,752.00 | 3,752.00 | -0.53% | 15,026 |
Jul 14, 2025 | 3,786.00 | 3,786.00 | 3,759.00 | 3,772.00 | 3,772.00 | -0.47% | 9,171 |
Jul 11, 2025 | 3,841.00 | 3,846.00 | 3,782.00 | 3,790.00 | 3,790.00 | -1.76% | 12,245 |
Jul 10, 2025 | 3,838.00 | 3,858.00 | 3,828.00 | 3,858.00 | 3,858.00 | 0.68% | 11,652 |
Jul 9, 2025 | 3,856.00 | 3,858.00 | 3,826.00 | 3,832.00 | 3,832.00 | -0.88% | 11,850 |
Jul 8, 2025 | 3,895.00 | 3,896.00 | 3,833.00 | 3,866.00 | 3,866.00 | 0.26% | 11,374 |
Jul 7, 2025 | 3,881.00 | 3,884.00 | 3,842.00 | 3,856.00 | 3,856.00 | -0.34% | 6,290 |
Jul 4, 2025 | 3,867.00 | 3,876.00 | 3,836.00 | 3,869.00 | 3,869.00 | -0.13% | 5,686 |
Jul 3, 2025 | 3,882.00 | 3,900.00 | 3,852.00 | 3,874.00 | 3,874.00 | 0.26% | 9,462 |
Jul 2, 2025 | 3,874.00 | 3,893.00 | 3,849.00 | 3,864.00 | 3,864.00 | -0.36% | 8,996 |
Jul 1, 2025 | 3,852.00 | 3,878.00 | 3,822.00 | 3,878.00 | 3,878.00 | 0.96% | 14,064 |
Jun 30, 2025 | 3,914.00 | 3,920.00 | 3,821.00 | 3,841.00 | 3,841.00 | -1.69% | 18,248 |
Jun 27, 2025 | 3,896.00 | 3,926.00 | 3,881.00 | 3,907.00 | 3,907.00 | 0.72% | 9,470 |
Jun 26, 2025 | 3,918.00 | 3,924.00 | 3,843.00 | 3,879.00 | 3,879.00 | -0.89% | 14,939 |
Jun 25, 2025 | 3,977.00 | 3,983.00 | 3,908.00 | 3,914.00 | 3,914.00 | -1.90% | 12,679 |
Jun 24, 2025 | 4,030.00 | 4,030.00 | 3,969.00 | 3,990.00 | 3,990.00 | -0.05% | 13,054 |
Jun 23, 2025 | 3,988.00 | 4,030.00 | 3,980.00 | 3,992.00 | 3,992.00 | -0.20% | 9,528 |
Jun 20, 2025 | 4,038.00 | 4,066.00 | 3,989.00 | 4,000.00 | 4,000.00 | -0.87% | 37,214 |
Jun 19, 2025 | 4,060.00 | 4,095.00 | 4,035.00 | 4,035.00 | 4,035.00 | -1.68% | 14,233 |
Jun 18, 2025 | 4,102.00 | 4,161.00 | 4,077.00 | 4,104.00 | 4,104.00 | -0.05% | 17,810 |
Jun 17, 2025 | 4,060.00 | 4,147.00 | 4,056.00 | 4,106.00 | 4,106.00 | 0.15% | 11,876 |
Jun 16, 2025 | 4,098.00 | 4,117.00 | 4,071.00 | 4,100.00 | 4,100.00 | -0.58% | 10,703 |
Jun 13, 2025 | 4,110.00 | 4,162.00 | 4,110.00 | 4,124.00 | 4,124.00 | -1.13% | 12,572 |
Jun 12, 2025 | 4,167.00 | 4,183.00 | 4,139.00 | 4,171.00 | 4,171.00 | -0.07% | 10,686 |
Jun 11, 2025 | 4,192.00 | 4,200.00 | 4,161.00 | 4,174.00 | 4,174.00 | -0.33% | 10,354 |
Jun 10, 2025 | 4,172.00 | 4,190.00 | 4,132.00 | 4,188.00 | 4,188.00 | 0.34% | 9,882 |
Jun 6, 2025 | 4,204.00 | 4,207.00 | 4,167.00 | 4,174.00 | 4,174.00 | -0.81% | 7,036 |
Jun 5, 2025 | 4,228.00 | 4,236.00 | 4,195.00 | 4,208.00 | 4,208.00 | -0.38% | 12,171 |
Jun 4, 2025 | 4,169.00 | 4,235.00 | 4,148.00 | 4,224.00 | 4,224.00 | 1.86% | 12,145 |
Jun 3, 2025 | 4,170.00 | 4,176.00 | 4,125.00 | 4,147.00 | 4,147.00 | -0.17% | 9,932 |
Jun 2, 2025 | 4,120.00 | 4,171.00 | 4,094.00 | 4,154.00 | 4,154.00 | 0.63% | 9,502 |
May 30, 2025 | 4,113.00 | 4,176.00 | 4,113.00 | 4,128.00 | 4,128.00 | 0.36% | 20,982 |
May 28, 2025 | 4,157.00 | 4,162.00 | 4,105.00 | 4,113.00 | 4,113.00 | -1.30% | 11,591 |
May 27, 2025 | 4,120.00 | 4,190.00 | 4,120.00 | 4,167.00 | 4,167.00 | 0.82% | 11,198 |
May 26, 2025 | 4,126.00 | 4,146.00 | 4,111.00 | 4,133.00 | 4,133.00 | 0.88% | 10,637 |
May 23, 2025 | 4,079.00 | 4,134.00 | 4,066.00 | 4,097.00 | 4,097.00 | 0.71% | 18,561 |
May 22, 2025 | 4,103.00 | 4,120.00 | 4,047.00 | 4,068.00 | 4,068.00 | -1.00% | 12,723 |
May 21, 2025 | 4,087.00 | 4,121.00 | 4,074.00 | 4,109.00 | 4,109.00 | -0.34% | 12,865 |