Givaudan SA (SWX:GIVN)
Switzerland · Delayed Price · Currency is CHF 3,164.00
+5.00 (0.16%)
Sep 11, 2026, 5:30 PM CET
Givaudan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3,160.00 | 3,200.00 | 3,160.00 | 3,164.00 | - | 0.16% | 7,342 |
| Sep 10, 2026 | 3,180.00 | 3,187.00 | 3,146.00 | 3,159.00 | 3,159.00 | -1.16% | 11,738 |
| Sep 9, 2026 | 3,205.00 | 3,245.00 | 3,180.00 | 3,196.00 | 3,196.00 | -1.27% | 14,515 |
| Sep 8, 2026 | 3,230.00 | 3,274.00 | 3,225.00 | 3,237.00 | 3,237.00 | 0.19% | 12,673 |
| Sep 7, 2026 | 3,220.00 | 3,255.00 | 3,201.00 | 3,231.00 | 3,231.00 | -0.58% | 11,532 |
| Sep 4, 2026 | 3,274.00 | 3,283.00 | 3,240.00 | 3,250.00 | 3,250.00 | -0.98% | 10,929 |
| Sep 3, 2026 | 3,236.00 | 3,304.00 | 3,236.00 | 3,282.00 | 3,282.00 | 2.40% | 19,479 |
| Sep 2, 2026 | 3,235.00 | 3,246.00 | 3,198.00 | 3,205.00 | 3,205.00 | -1.54% | 17,647 |
| Sep 1, 2026 | 3,252.00 | 3,286.00 | 3,230.00 | 3,255.00 | 3,255.00 | -0.82% | 17,416 |
| Aug 31, 2026 | 3,307.00 | 3,330.00 | 3,282.00 | 3,282.00 | 3,282.00 | -1.20% | 16,653 |
| Aug 28, 2026 | 3,276.00 | 3,349.00 | 3,257.00 | 3,322.00 | 3,322.00 | 1.47% | 11,361 |
| Aug 27, 2026 | 3,301.00 | 3,308.00 | 3,241.00 | 3,274.00 | 3,274.00 | -2.94% | 33,864 |
| Aug 26, 2026 | 3,333.00 | 3,404.00 | 3,333.00 | 3,373.00 | 3,373.00 | 1.57% | 15,912 |
| Aug 25, 2026 | 3,295.00 | 3,333.00 | 3,278.00 | 3,321.00 | 3,321.00 | 0.64% | 11,056 |
| Aug 24, 2026 | 3,271.00 | 3,316.00 | 3,271.00 | 3,300.00 | 3,300.00 | 1.04% | 8,785 |
| Aug 21, 2026 | 3,255.00 | 3,288.00 | 3,230.00 | 3,266.00 | 3,266.00 | 0.21% | 12,949 |
| Aug 20, 2026 | 3,191.00 | 3,259.00 | 3,190.00 | 3,259.00 | 3,259.00 | 2.07% | 14,684 |
| Aug 19, 2026 | 3,150.00 | 3,210.00 | 3,127.00 | 3,193.00 | 3,193.00 | 0.98% | 17,794 |
| Aug 18, 2026 | 3,181.00 | 3,181.00 | 3,143.00 | 3,162.00 | 3,162.00 | -0.69% | 11,420 |
| Aug 17, 2026 | 3,253.00 | 3,253.00 | 3,179.00 | 3,184.00 | 3,184.00 | -2.66% | 10,260 |
| Aug 14, 2026 | 3,271.00 | 3,290.00 | 3,247.00 | 3,271.00 | 3,271.00 | 0.31% | 7,402 |
| Aug 13, 2026 | 3,277.00 | 3,280.00 | 3,229.00 | 3,261.00 | 3,261.00 | -0.58% | 10,727 |
| Aug 12, 2026 | 3,301.00 | 3,308.00 | 3,265.00 | 3,280.00 | 3,280.00 | -1.09% | 11,113 |
| Aug 11, 2026 | 3,369.00 | 3,388.00 | 3,316.00 | 3,316.00 | 3,316.00 | -1.84% | 12,337 |
| Aug 10, 2026 | 3,360.00 | 3,382.00 | 3,342.00 | 3,378.00 | 3,378.00 | 0.27% | 13,099 |
| Aug 7, 2026 | 3,381.00 | 3,410.00 | 3,369.00 | 3,369.00 | 3,369.00 | -0.50% | 11,333 |
| Aug 6, 2026 | 3,420.00 | 3,452.00 | 3,386.00 | 3,386.00 | 3,386.00 | -0.50% | 12,974 |
| Aug 5, 2026 | 3,349.00 | 3,426.00 | 3,336.00 | 3,403.00 | 3,403.00 | 2.07% | 15,207 |
| Aug 4, 2026 | 3,251.00 | 3,334.00 | 3,251.00 | 3,334.00 | 3,334.00 | 2.18% | 16,475 |
| Aug 3, 2026 | 3,241.00 | 3,294.00 | 3,220.00 | 3,263.00 | 3,263.00 | 1.02% | 12,046 |
| Jul 31, 2026 | 3,294.00 | 3,294.00 | 3,230.00 | 3,230.00 | 3,230.00 | -1.73% | 18,463 |
| Jul 30, 2026 | 3,301.00 | 3,380.00 | 3,284.00 | 3,287.00 | 3,287.00 | -0.21% | 15,692 |
| Jul 29, 2026 | 3,299.00 | 3,331.00 | 3,273.00 | 3,294.00 | 3,294.00 | -0.06% | 17,801 |
| Jul 28, 2026 | 3,248.00 | 3,319.00 | 3,233.00 | 3,296.00 | 3,296.00 | 2.42% | 23,075 |
| Jul 27, 2026 | 3,240.00 | 3,245.00 | 3,164.00 | 3,218.00 | 3,218.00 | 0.69% | 18,323 |
| Jul 24, 2026 | 3,183.00 | 3,210.00 | 3,149.00 | 3,196.00 | 3,196.00 | 0.60% | 14,695 |
| Jul 23, 2026 | 3,299.00 | 3,299.00 | 3,128.00 | 3,177.00 | 3,177.00 | -6.09% | 38,289 |
| Jul 22, 2026 | 3,326.00 | 3,423.00 | 3,300.00 | 3,383.00 | 3,383.00 | 0.53% | 18,566 |
| Jul 21, 2026 | 3,378.00 | 3,389.00 | 3,352.00 | 3,365.00 | 3,365.00 | -1.06% | 13,122 |
| Jul 20, 2026 | 3,383.00 | 3,406.00 | 3,370.00 | 3,401.00 | 3,401.00 | -0.61% | 12,467 |
| Jul 17, 2026 | 3,417.00 | 3,434.00 | 3,387.00 | 3,422.00 | 3,422.00 | 0.56% | 18,993 |
| Jul 16, 2026 | 3,375.00 | 3,405.00 | 3,353.00 | 3,403.00 | 3,403.00 | 0.38% | 10,535 |
| Jul 15, 2026 | 3,360.00 | 3,392.00 | 3,333.00 | 3,390.00 | 3,390.00 | 0.21% | 12,675 |
| Jul 14, 2026 | 3,395.00 | 3,410.00 | 3,331.00 | 3,383.00 | 3,383.00 | -1.08% | 24,942 |
| Jul 13, 2026 | 3,435.00 | 3,446.00 | 3,398.00 | 3,420.00 | 3,420.00 | -0.38% | 16,991 |
| Jul 10, 2026 | 3,424.00 | 3,446.00 | 3,406.00 | 3,433.00 | 3,433.00 | 0.41% | 11,343 |
| Jul 9, 2026 | 3,430.00 | 3,441.00 | 3,377.00 | 3,419.00 | 3,419.00 | -0.26% | 13,620 |
| Jul 8, 2026 | 3,510.00 | 3,513.00 | 3,413.00 | 3,428.00 | 3,428.00 | -3.05% | 22,116 |
| Jul 7, 2026 | 3,492.00 | 3,547.00 | 3,481.00 | 3,536.00 | 3,536.00 | 2.43% | 19,078 |
| Jul 6, 2026 | 3,500.00 | 3,533.00 | 3,441.00 | 3,452.00 | 3,452.00 | -1.57% | 16,226 |