Skip to main content
logo
Givaudan SA (SWX:GIVN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
2,818.00
-38.00 (-1.33%)
Apr 22, 2026, 5:30 PM CET

Givaudan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20262,851.002,863.002,807.002,818.002,818.00-1.33%15,755
Apr 21, 20262,895.002,901.002,847.002,856.002,856.00-1.42%19,369
Apr 20, 20262,933.002,936.002,891.002,897.002,897.00-2.26%22,533
Apr 17, 20262,876.002,978.002,876.002,964.002,964.003.02%29,206
Apr 16, 20262,890.002,900.002,869.002,877.002,877.00-0.24%20,324
Apr 15, 20262,900.002,900.002,843.002,884.002,884.000.52%37,741
Apr 14, 20262,910.002,973.002,869.002,869.002,869.002.68%42,743
Apr 13, 20262,806.002,816.002,752.002,794.002,794.00-0.50%22,827
Apr 10, 20262,776.002,831.002,776.002,808.002,808.000.68%23,076
Apr 9, 20262,815.002,815.002,757.002,789.002,789.00-0.25%26,208
Apr 8, 20262,797.002,831.002,775.002,796.002,796.003.44%32,998
Apr 7, 20262,724.002,776.002,703.002,703.002,703.00-0.41%26,824
Apr 2, 20262,698.002,723.002,688.002,714.002,714.000.33%15,978
Apr 1, 20262,709.002,743.002,701.002,705.002,705.000.78%18,862
Mar 31, 20262,687.002,712.002,674.002,684.002,684.00-0.67%21,411
Mar 30, 20262,667.002,708.002,648.002,702.002,702.001.85%25,807
Mar 27, 20262,638.002,672.002,634.002,653.002,653.000.26%19,955
Mar 26, 20262,655.002,682.002,646.002,646.002,646.00-0.41%20,772
Mar 25, 20262,659.002,689.002,620.002,657.002,657.001.14%26,757
Mar 24, 20262,650.002,676.002,627.002,627.002,627.00-1.09%33,047
Mar 23, 20262,593.002,706.002,566.002,656.002,656.00-0.82%43,218
Mar 20, 20262,696.002,719.002,678.002,678.002,606.00-0.85%123,037
Mar 19, 20262,757.002,763.002,701.002,701.002,628.38-2.81%34,122
Mar 18, 20262,823.002,833.002,769.002,779.002,704.28-1.00%28,380
Mar 17, 20262,774.002,827.002,754.002,807.002,731.53-0.21%31,402
Mar 16, 20262,788.002,849.002,780.002,813.002,737.370.61%18,873
Mar 13, 20262,783.002,823.002,762.002,796.002,720.830.36%18,859
Mar 12, 20262,740.002,800.002,716.002,786.002,711.101.42%26,217
Mar 11, 20262,815.002,815.002,741.002,747.002,673.14-2.90%38,618
Mar 10, 20262,927.002,927.002,829.002,829.002,752.94-0.95%34,357
Mar 9, 20262,850.002,888.002,828.002,856.002,779.21-0.83%26,611
Mar 6, 20262,902.002,915.002,854.002,880.002,802.57-0.69%19,680
Mar 5, 20262,960.002,960.002,900.002,900.002,822.03-0.89%31,123
Mar 4, 20262,997.002,997.002,911.002,926.002,847.33-1.18%22,319
Mar 3, 20263,024.003,035.002,959.002,961.002,881.39-3.33%30,643
Mar 2, 20263,081.003,081.003,026.003,063.002,980.65-0.94%20,823
Feb 27, 20263,052.003,108.003,049.003,092.003,008.871.18%21,562
Feb 26, 20263,037.003,079.003,023.003,056.002,973.840.36%13,171
Feb 25, 20263,094.003,114.003,032.003,045.002,963.13-2.25%24,377
Feb 24, 20263,077.003,193.003,071.003,115.003,031.252.00%27,998
Feb 23, 20263,040.003,066.003,015.003,054.002,971.890.79%17,137
Feb 20, 20263,007.003,038.002,992.003,030.002,948.541.34%26,011
Feb 19, 20263,009.003,028.002,977.002,990.002,909.61-0.37%22,076
Feb 18, 20263,042.003,059.002,980.003,001.002,920.32-1.67%18,118
Feb 17, 20263,053.003,087.003,026.003,052.002,969.940.39%15,199
Feb 16, 20263,077.003,082.003,040.003,040.002,958.27-1.27%11,278
Feb 13, 20263,075.003,106.003,028.003,079.002,996.221.05%24,056
Feb 12, 20263,089.003,089.003,024.003,047.002,965.08-1.10%27,968
Feb 11, 20263,119.003,141.003,065.003,081.002,998.17-1.09%23,497
Feb 10, 20263,026.003,115.003,017.003,115.003,031.251.83%29,831