Skip to main content
logo
Givaudan SA (SWX:GIVN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
3,420.00
-13.00 (-0.38%)
Jul 13, 2026, 5:31 PM CET

Givaudan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 12, 20263,164.003,206.003,161.003,182.003,182.001.24%19,129
Jun 11, 20263,141.003,173.003,135.003,143.003,143.00-0.41%16,756
Jun 10, 20263,155.003,163.003,116.003,156.003,156.000.29%18,201
Jun 9, 20263,001.003,162.002,994.003,147.003,147.007.48%47,481
Jun 8, 20262,869.002,928.002,851.002,928.002,928.002.06%22,972
Jun 5, 20262,840.002,897.002,840.002,869.002,869.001.06%16,654
Jun 4, 20262,809.002,878.002,805.002,839.002,839.001.10%25,459
Jun 3, 20262,830.002,841.002,753.002,808.002,808.00-0.85%22,687
Jun 2, 20262,854.002,879.002,832.002,832.002,832.00-0.53%15,249
Jun 1, 20262,886.002,889.002,840.002,847.002,847.00-1.83%20,965
May 29, 20262,949.002,960.002,900.002,900.002,900.00-0.92%62,095
May 28, 20262,929.002,936.002,896.002,927.002,927.00-0.34%13,365
May 27, 20262,901.002,954.002,889.002,937.002,937.002.51%23,992
May 26, 20262,908.002,910.002,862.002,865.002,865.00-0.59%14,949
May 22, 20262,845.002,922.002,836.002,882.002,882.002.34%23,781
May 21, 20262,794.002,833.002,791.002,816.002,816.000.90%20,115
May 20, 20262,758.002,800.002,739.002,791.002,791.000.18%18,058
May 19, 20262,751.002,786.002,742.002,786.002,786.001.49%26,050
May 18, 20262,681.002,771.002,661.002,745.002,745.001.67%26,475
May 15, 20262,684.002,710.002,671.002,700.002,700.000.63%20,198
May 13, 20262,735.002,754.002,665.002,683.002,683.00-2.86%28,704
May 12, 20262,745.002,772.002,735.002,762.002,762.000.33%12,583
May 11, 20262,769.002,780.002,732.002,753.002,753.00-0.94%16,252
May 8, 20262,771.002,781.002,747.002,779.002,779.00-0.25%14,464
May 7, 20262,790.002,800.002,768.002,786.002,786.000.29%21,961
May 6, 20262,760.002,826.002,751.002,778.002,778.001.57%47,885
May 5, 20262,756.002,787.002,706.002,735.002,735.00-0.98%23,415
May 4, 20262,813.002,816.002,758.002,762.002,762.00-0.83%14,549
Apr 30, 20262,758.002,785.002,746.002,785.002,785.00-0.18%17,799