Skip to main content
logo
Givaudan SA (SWX:GIVN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
3,975.00
+13.00 (0.33%)
Oct 22, 2026, 5:30 PM CEST

Givaudan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20263,965.003,993.003,937.003,975.003,975.000.33%16,637
Oct 21, 20263,929.003,963.003,929.003,962.003,962.000.05%13,575
Oct 20, 20263,975.003,985.003,940.003,960.003,960.00-0.18%16,892
Oct 19, 20263,894.003,973.003,893.003,967.003,967.001.33%23,520
Oct 16, 20263,931.003,940.003,890.003,915.003,915.00-0.51%21,079
Oct 15, 20263,838.003,948.003,838.003,935.003,935.002.88%30,027
Oct 14, 20263,817.003,857.003,791.003,825.003,825.000.21%31,067
Oct 13, 20263,662.003,817.003,662.003,817.003,817.009.43%60,765
Oct 12, 20263,440.003,488.003,426.003,488.003,488.001.40%18,020
Oct 9, 20263,424.003,478.003,424.003,440.003,440.000.91%13,680
Oct 8, 20263,405.003,446.003,381.003,409.003,409.00-0.26%13,459
Oct 7, 20263,405.003,429.003,374.003,418.003,418.000.47%14,266
Oct 6, 20263,406.003,448.003,392.003,402.003,402.000.62%11,132
Oct 5, 20263,420.003,454.003,368.003,381.003,381.000.63%12,794
Oct 2, 20263,349.003,379.003,319.003,360.003,360.000.60%9,077
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