Skip to main content
logo
Givaudan SA (SWX:GIVN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
3,266.00
+7.00 (0.21%)
Aug 21, 2026, 5:31 PM CET

Givaudan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20263,255.003,288.003,230.003,266.003,266.000.21%12,949
Aug 20, 20263,191.003,259.003,190.003,259.003,259.002.07%14,684
Aug 19, 20263,150.003,210.003,127.003,193.003,193.000.98%17,794
Aug 18, 20263,181.003,181.003,143.003,162.003,162.00-0.69%11,420
Aug 17, 20263,253.003,253.003,179.003,184.003,184.00-2.66%10,260
Aug 14, 20263,271.003,290.003,247.003,271.003,271.000.31%7,402
Aug 13, 20263,277.003,280.003,229.003,261.003,261.00-0.58%10,727
Aug 12, 20263,301.003,308.003,265.003,280.003,280.00-1.09%11,113
Aug 11, 20263,369.003,388.003,316.003,316.003,316.00-1.84%12,337
Aug 10, 20263,360.003,382.003,342.003,378.003,378.000.27%13,099
Aug 7, 20263,381.003,410.003,369.003,369.003,369.00-0.50%11,333
Aug 6, 20263,420.003,452.003,386.003,386.003,386.00-0.50%12,974
Aug 5, 20263,349.003,426.003,336.003,403.003,403.002.07%15,207
Aug 4, 20263,251.003,334.003,251.003,334.003,334.002.18%16,475
Aug 3, 20263,241.003,294.003,220.003,263.003,263.001.02%12,046
Jul 31, 20263,294.003,294.003,230.003,230.003,230.00-1.73%18,463
Jul 30, 20263,301.003,380.003,284.003,287.003,287.00-0.21%15,692
Jul 29, 20263,299.003,331.003,273.003,294.003,294.00-0.06%17,801
Jul 28, 20263,248.003,319.003,233.003,296.003,296.002.42%23,075
Jul 27, 20263,240.003,245.003,164.003,218.003,218.000.69%18,323
Jul 24, 20263,183.003,210.003,149.003,196.003,196.000.60%14,695
Jul 23, 20263,299.003,299.003,128.003,177.003,177.00-6.09%38,289
Jul 22, 20263,326.003,423.003,300.003,383.003,383.000.53%18,566
Jul 21, 20263,378.003,389.003,352.003,365.003,365.00-1.06%13,122
Jul 20, 20263,383.003,406.003,370.003,401.003,401.00-0.61%12,467
Jul 17, 20263,417.003,434.003,387.003,422.003,422.000.56%18,993
Jul 16, 20263,375.003,405.003,353.003,403.003,403.000.38%10,535
Jul 15, 20263,360.003,392.003,333.003,390.003,390.000.21%12,675
Jul 14, 20263,395.003,410.003,331.003,383.003,383.00-1.08%24,942
Jul 13, 20263,435.003,446.003,398.003,420.003,420.00-0.38%16,991
Jul 10, 20263,424.003,446.003,406.003,433.003,433.000.41%11,343
Jul 9, 20263,430.003,441.003,377.003,419.003,419.00-0.26%13,620
Jul 8, 20263,510.003,513.003,413.003,428.003,428.00-3.05%22,116
Jul 7, 20263,492.003,547.003,481.003,536.003,536.002.43%19,078
Jul 6, 20263,500.003,533.003,441.003,452.003,452.00-1.57%16,226
Jul 3, 20263,506.003,513.003,452.003,507.003,507.000.14%18,190
Jul 2, 20263,450.003,509.003,436.003,502.003,502.001.74%20,673
Jul 1, 20263,430.003,456.003,387.003,442.003,442.000.64%17,773
Jun 30, 20263,419.003,429.003,377.003,420.003,420.000.23%21,035
Jun 29, 20263,381.003,417.003,361.003,412.003,412.000.56%16,782
Jun 26, 20263,449.003,449.003,372.003,393.003,393.000.03%16,717
Jun 25, 20263,398.003,438.003,378.003,392.003,392.00-0.91%24,072
Jun 24, 20263,275.003,423.003,273.003,423.003,423.004.42%39,036
Jun 23, 20263,219.003,279.003,200.003,278.003,278.000.83%17,553
Jun 22, 20263,245.003,253.003,206.003,251.003,251.00-0.03%19,488
Jun 19, 20263,217.003,269.003,217.003,252.003,252.001.85%56,403
Jun 18, 20263,180.003,213.003,143.003,193.003,193.000.54%17,490
Jun 17, 20263,178.003,202.003,157.003,176.003,176.00-0.31%19,716
Jun 16, 20263,209.003,210.003,172.003,186.003,186.00-0.38%11,800
Jun 15, 20263,228.003,242.003,181.003,198.003,198.000.50%21,038