Skip to main content
logo
Givaudan SA (SWX:GIVN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
3,430.00
+18.00 (0.53%)
Aug 22, 2025, 5:30 PM CET

Givaudan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 15, 20253,329.003,336.003,303.003,326.003,326.000.18%17,601
Aug 14, 20253,366.003,373.003,313.003,320.003,320.00-0.45%17,786
Aug 13, 20253,360.003,379.003,319.003,335.003,335.00-0.92%28,012
Aug 12, 20253,385.003,390.003,340.003,366.003,366.000.09%9,876
Aug 11, 20253,409.003,418.003,362.003,363.003,363.00-0.97%16,436
Aug 8, 20253,430.003,434.003,384.003,396.003,396.00-0.56%11,347
Aug 7, 20253,412.003,443.003,390.003,415.003,415.000.09%15,218
Aug 6, 20253,434.003,446.003,408.003,412.003,412.00-0.47%21,349
Aug 5, 20253,430.003,447.003,414.003,428.003,428.000.06%11,639
Aug 4, 20253,364.003,437.003,348.003,426.003,426.000.44%21,664
Jul 31, 20253,423.003,456.003,409.003,411.003,411.00-1.04%18,176
Jul 30, 20253,522.003,522.003,439.003,447.003,447.00-1.49%14,385
Jul 29, 20253,512.003,526.003,490.003,499.003,499.00-0.60%31,966
Jul 28, 20253,560.003,572.003,513.003,520.003,520.00-0.59%22,107
Jul 25, 20253,613.003,613.003,534.003,541.003,541.00-2.02%18,499
Jul 24, 20253,665.003,668.003,594.003,614.003,614.00-0.90%18,640
Jul 23, 20253,614.003,659.003,602.003,647.003,647.000.55%24,886
Jul 22, 20253,650.003,663.003,562.003,627.003,627.00-5.47%52,616
Jul 21, 20253,805.003,842.003,797.003,837.003,837.001.19%22,555
Jul 18, 20253,781.003,805.003,764.003,792.003,792.000.53%11,849
Jul 17, 20253,771.003,796.003,765.003,772.003,772.000.32%15,454
Jul 16, 20253,748.003,770.003,724.003,760.003,760.000.21%12,293
Jul 15, 20253,775.003,786.003,752.003,752.003,752.00-0.53%15,026
Jul 14, 20253,786.003,786.003,759.003,772.003,772.00-0.47%9,171
Jul 11, 20253,841.003,846.003,782.003,790.003,790.00-1.76%12,245
Jul 10, 20253,838.003,858.003,828.003,858.003,858.000.68%11,652
Jul 9, 20253,856.003,858.003,826.003,832.003,832.00-0.88%11,850
Jul 8, 20253,895.003,896.003,833.003,866.003,866.000.26%11,374
Jul 7, 20253,881.003,884.003,842.003,856.003,856.00-0.34%6,290
Jul 4, 20253,867.003,876.003,836.003,869.003,869.00-0.13%5,686
Jul 3, 20253,882.003,900.003,852.003,874.003,874.000.26%9,462
Jul 2, 20253,874.003,893.003,849.003,864.003,864.00-0.36%8,996
Jul 1, 20253,852.003,878.003,822.003,878.003,878.000.96%14,064
Jun 30, 20253,914.003,920.003,821.003,841.003,841.00-1.69%18,248
Jun 27, 20253,896.003,926.003,881.003,907.003,907.000.72%9,470
Jun 26, 20253,918.003,924.003,843.003,879.003,879.00-0.89%14,939
Jun 25, 20253,977.003,983.003,908.003,914.003,914.00-1.90%12,679
Jun 24, 20254,030.004,030.003,969.003,990.003,990.00-0.05%13,054
Jun 23, 20253,988.004,030.003,980.003,992.003,992.00-0.20%9,528
Jun 20, 20254,038.004,066.003,989.004,000.004,000.00-0.87%37,214
Jun 19, 20254,060.004,095.004,035.004,035.004,035.00-1.68%14,233
Jun 18, 20254,102.004,161.004,077.004,104.004,104.00-0.05%17,810
Jun 17, 20254,060.004,147.004,056.004,106.004,106.000.15%11,876
Jun 16, 20254,098.004,117.004,071.004,100.004,100.00-0.58%10,703
Jun 13, 20254,110.004,162.004,110.004,124.004,124.00-1.13%12,572