Skip to main content
logo
Givaudan SA (SWX:GIVN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
3,230.00
-57.00 (-1.73%)
Jul 31, 2026, 5:30 PM CET

Givaudan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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