Skip to main content
logo
Givaudan SA (SWX:GIVN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
3,537.00
-7.00 (-0.20%)
Oct 24, 2025, 5:30 PM CET

Givaudan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20253,552.003,555.003,524.003,537.003,537.00-0.20%13,184
Oct 23, 20253,580.003,582.003,538.003,544.003,544.00-0.67%11,391
Oct 22, 20253,591.003,592.003,538.003,568.003,568.00-0.47%14,837
Oct 21, 20253,569.003,588.003,544.003,585.003,585.000.56%24,882
Oct 20, 20253,554.003,583.003,539.003,565.003,565.00-0.14%24,782
Oct 17, 20253,535.003,570.003,494.003,570.003,570.000.88%31,556
Oct 16, 20253,449.003,551.003,438.003,539.003,539.002.82%34,180
Oct 15, 20253,391.003,454.003,386.003,442.003,442.001.83%32,433
Oct 14, 20253,440.003,440.003,363.003,380.003,380.000.39%29,387
Oct 13, 20253,363.003,372.003,330.003,367.003,367.000.78%16,078
Oct 10, 20253,383.003,411.003,341.003,341.003,341.00-1.07%23,970
Oct 9, 20253,379.003,412.003,365.003,377.003,377.00-0.32%18,770
Oct 8, 20253,271.003,399.003,269.003,388.003,388.002.67%25,316
Oct 7, 20253,242.003,350.003,241.003,300.003,300.002.17%25,305
Oct 6, 20253,252.003,261.003,223.003,230.003,230.00-0.43%15,791
Oct 3, 20253,247.003,265.003,212.003,244.003,244.000.25%16,111
Oct 2, 20253,211.003,255.003,200.003,236.003,236.000.65%20,215
Oct 1, 20253,207.003,246.003,203.003,215.003,215.00-0.53%19,153
Sep 30, 20253,207.003,241.003,181.003,232.003,232.000.47%22,962
Sep 29, 20253,222.003,234.003,202.003,217.003,217.000.50%10,969
Sep 26, 20253,180.003,208.003,178.003,201.003,201.000.47%12,604
Sep 25, 20253,230.003,241.003,186.003,186.003,186.00-1.48%23,556
Sep 24, 20253,243.003,253.003,217.003,234.003,234.00-1.07%28,981
Sep 23, 20253,281.003,315.003,266.003,269.003,269.00-0.12%11,212
Sep 22, 20253,306.003,328.003,271.003,273.003,273.00-1.27%12,923
Sep 19, 20253,300.003,346.003,295.003,315.003,315.00-0.15%29,556
Sep 18, 20253,303.003,333.003,290.003,320.003,320.000.51%18,068
Sep 17, 20253,343.003,344.003,303.003,303.003,303.00-1.58%22,024
Sep 16, 20253,387.003,411.003,323.003,356.003,356.00-1.12%22,043
Sep 15, 20253,430.003,443.003,394.003,394.003,394.00-0.50%19,575
Sep 12, 20253,434.003,444.003,408.003,411.003,411.00-0.29%10,295
Sep 11, 20253,420.003,440.003,397.003,421.003,421.000.47%15,540
Sep 10, 20253,525.003,528.003,399.003,405.003,405.00-3.51%24,882
Sep 9, 20253,541.003,558.003,525.003,529.003,529.000.92%14,820
Sep 8, 20253,497.003,514.003,484.003,497.003,497.00-0.20%16,657
Sep 5, 20253,470.003,518.003,465.003,504.003,504.000.60%21,259
Sep 4, 20253,446.003,544.003,440.003,483.003,483.001.25%33,306
Sep 3, 20253,430.003,454.003,399.003,440.003,440.001.24%25,036
Sep 2, 20253,386.003,439.003,375.003,398.003,398.000.18%15,490
Sep 1, 20253,376.003,408.003,361.003,392.003,392.000.65%14,202
Aug 29, 20253,384.003,402.003,369.003,370.003,370.00-0.33%12,844
Aug 28, 20253,392.003,403.003,366.003,381.003,381.000.06%12,547
Aug 27, 20253,320.003,396.003,296.003,379.003,379.00-0.76%23,809
Aug 26, 20253,405.003,434.003,395.003,405.003,405.000.03%19,919
Aug 25, 20253,434.003,451.003,401.003,404.003,404.00-0.76%10,495
Aug 22, 20253,404.003,442.003,404.003,430.003,430.000.53%11,859
Aug 21, 20253,441.003,447.003,402.003,412.003,412.00-1.39%20,376
Aug 20, 20253,394.003,471.003,374.003,460.003,460.002.52%19,375
Aug 19, 20253,342.003,383.003,331.003,375.003,375.000.90%12,418
Aug 18, 20253,340.003,346.003,323.003,345.003,345.000.57%13,137