Skip to main content
logo
Givaudan SA (SWX:GIVN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
3,366.00
+26.00 (0.78%)
Oct 2, 2026, 5:05 PM CET

Givaudan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20263,349.003,379.003,319.003,375.00-1.05%4,625
Oct 1, 20263,377.003,417.003,340.003,340.003,340.00-2.05%12,871
Sep 30, 20263,458.003,468.003,410.003,410.003,410.00-0.87%13,096
Sep 29, 20263,409.003,448.003,399.003,440.003,440.000.64%10,252
Sep 28, 20263,456.003,472.003,408.003,418.003,418.00-0.84%11,022
Sep 25, 20263,422.003,476.003,421.003,447.003,447.001.20%16,091
Sep 24, 20263,408.003,456.003,391.003,406.003,406.00-0.38%14,371
Sep 23, 20263,470.003,485.003,413.003,419.003,419.00-1.30%12,230
Sep 22, 20263,419.003,469.003,404.003,464.003,464.002.79%22,264
Sep 21, 20263,262.003,392.003,249.003,370.003,370.003.72%21,203
Sep 18, 20263,254.003,277.003,242.003,249.003,249.00-0.64%44,430
Sep 17, 20263,252.003,296.003,229.003,270.003,270.000.80%12,865
Sep 16, 20263,216.003,247.003,208.003,244.003,244.000.90%17,957
Sep 15, 20263,196.003,225.003,191.003,215.003,215.000.28%15,511
Sep 14, 20263,156.003,265.003,156.003,206.003,206.001.33%17,528
Sep 11, 20263,160.003,200.003,160.003,164.003,164.000.16%7,342
Sep 10, 20263,180.003,187.003,146.003,159.003,159.00-1.16%11,738
Sep 9, 20263,205.003,245.003,180.003,196.003,196.00-1.27%14,515
Sep 8, 20263,230.003,274.003,225.003,237.003,237.000.19%12,673
Sep 7, 20263,220.003,255.003,201.003,231.003,231.00-0.58%11,532
Sep 4, 20263,274.003,283.003,240.003,250.003,250.00-0.98%10,929
Sep 3, 20263,236.003,304.003,236.003,282.003,282.002.40%19,479
Sep 2, 20263,235.003,246.003,198.003,205.003,205.00-1.54%17,647
Sep 1, 20263,252.003,286.003,230.003,255.003,255.00-0.82%17,416
Aug 31, 20263,307.003,330.003,282.003,282.003,282.00-1.20%16,653
Aug 28, 20263,276.003,349.003,257.003,322.003,322.001.47%11,361
Aug 27, 20263,301.003,308.003,241.003,274.003,274.00-2.94%33,864
Aug 26, 20263,333.003,404.003,333.003,373.003,373.001.57%15,912
Aug 25, 20263,295.003,333.003,278.003,321.003,321.000.64%11,056
Aug 24, 20263,271.003,316.003,271.003,300.003,300.001.04%8,785
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