Skip to main content
Givaudan SA (LON:0QPS)
London flag London · Delayed Price · Currency is GBP · Price in CHF
3,328.83
-12.50 (-0.37%)
At close: Dec 5, 2025

Givaudan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,339.003,361.003,325.003,328.833,328.83-0.37%412
Dec 4, 20253,328.003,381.003,295.003,341.333,341.33-0.03%3,560
Dec 3, 20253,334.003,385.503,301.003,342.333,342.330.17%2,840
Dec 2, 20253,363.003,419.003,316.983,336.673,336.67-1.34%2,748
Dec 1, 20253,381.503,402.003,357.343,381.853,381.850.14%9,111
Nov 28, 20253,331.003,387.003,327.003,377.003,377.001.75%7,056
Nov 27, 20253,333.003,348.003,306.003,319.053,319.05-0.70%3,108
Nov 26, 20253,314.503,343.423,287.003,342.333,342.330.59%33,929
Nov 25, 20253,323.003,336.003,292.003,322.673,322.67-0.73%2,470
Nov 24, 20253,361.003,371.503,327.003,347.143,347.131.21%15,606
Nov 21, 20253,252.003,333.003,250.003,307.003,307.001.85%2,172
Nov 20, 20253,281.003,280.003,244.003,247.003,247.00-0.56%6,467
Nov 19, 20253,306.503,309.003,255.003,265.323,265.32-1.47%17,498
Nov 18, 20253,291.003,321.003,286.503,314.053,314.05-0.22%844
Nov 17, 20253,412.003,414.003,321.343,321.343,321.34-2.24%1,751
Nov 14, 20253,462.503,469.003,396.003,397.343,397.34-2.57%939
Nov 13, 20253,521.003,524.003,439.003,487.053,487.051.12%1,324
Nov 12, 20253,434.503,466.433,432.003,448.333,448.330.38%3,418
Nov 11, 20253,444.003,457.003,409.003,435.313,435.311.97%2,031
Nov 10, 20253,360.003,377.003,343.503,368.933,368.930.86%3,373
Nov 7, 20253,346.503,362.003,311.003,340.213,340.210.76%3,441
Nov 6, 20253,326.003,349.003,311.003,315.003,315.00-0.12%1,514
Nov 5, 20253,277.503,326.003,271.003,318.843,318.841.37%1,770
Nov 4, 20253,256.003,275.643,250.003,274.053,274.050.16%2,840
Nov 3, 20253,290.003,295.003,254.003,268.853,268.85-1.08%1,006
Oct 31, 20253,309.503,335.333,289.003,304.653,304.65-1.31%992
Oct 30, 20253,356.503,361.003,290.003,348.683,348.68-0.44%3,090
Oct 29, 20253,419.003,430.003,341.333,363.343,363.34-2.51%1,559
Oct 28, 20253,451.003,454.003,412.973,450.053,450.05-0.71%2,522
Oct 27, 20253,518.503,528.003,464.003,474.683,474.68-1.85%1,225
Oct 24, 20253,556.503,569.003,528.003,540.183,540.18-0.11%1,321
Oct 23, 20253,574.003,590.003,540.003,544.003,544.00-0.38%11,780
Oct 22, 20253,589.503,592.003,541.003,557.373,557.37-0.78%1,343
Oct 21, 20253,567.003,589.003,547.003,585.363,585.360.38%2,195
Oct 20, 20253,545.503,582.003,550.003,571.663,571.661.35%3,147
Oct 17, 20253,531.003,570.003,502.003,524.003,524.00-0.42%8,659
Oct 16, 20253,450.003,551.003,433.003,539.003,539.002.76%7,182
Oct 15, 20253,385.503,452.503,389.003,444.053,444.051.45%3,085
Oct 14, 20253,432.503,440.003,379.003,394.963,394.951.13%5,130
Oct 13, 20253,370.003,382.003,330.003,357.053,357.050.01%4,447
Oct 10, 20253,382.503,403.503,341.003,356.713,356.71-0.90%17,717
Oct 9, 20253,373.003,408.003,356.003,387.273,387.27-0.01%4,866
Oct 8, 20253,271.503,396.003,252.003,387.573,387.572.63%5,452
Oct 7, 20253,238.503,344.003,229.003,300.663,300.661.97%3,102
Oct 6, 20253,251.003,262.003,223.003,236.773,236.76-0.53%2,299
Oct 3, 20253,243.003,262.003,215.003,254.003,254.000.56%2,760
Oct 2, 20253,215.003,254.003,211.003,236.003,236.000.72%25,922
Oct 1, 20253,204.003,246.003,207.003,212.803,212.80-0.58%4,346
Sep 30, 20253,205.003,238.003,180.003,231.523,231.520.42%4,782
Sep 29, 20253,221.503,233.003,201.503,218.083,218.080.53%1,529
Sep 26, 20253,182.503,206.003,175.003,201.053,201.050.47%1,821
Sep 25, 20253,229.503,235.003,185.363,186.003,186.00-1.50%6,893
Sep 24, 20253,246.003,258.003,218.503,234.653,234.65-1.07%7,711
Sep 23, 20253,278.503,313.003,267.003,269.653,269.650.02%14,299
Sep 22, 20253,307.503,327.003,269.103,269.103,269.10-1.38%6,620
Sep 19, 20253,303.503,346.003,300.003,315.003,315.00-0.48%6,680
Sep 18, 20253,308.503,331.003,290.003,330.863,330.860.01%2,210
Sep 17, 20253,343.503,344.003,302.503,330.483,330.48-1.02%3,117
Sep 16, 20253,388.503,409.003,322.003,364.673,364.67-0.88%4,641
Sep 15, 20253,428.503,441.003,394.003,394.683,394.68-0.56%4,152
Sep 12, 20253,436.503,446.003,409.003,413.763,413.76-0.59%681
Sep 11, 20253,419.003,434.003,397.003,434.003,434.000.85%7,919
Sep 10, 20253,529.003,533.003,399.003,405.173,405.17-3.63%4,802
Sep 9, 20253,540.503,554.003,525.003,533.463,533.461.02%3,619
Sep 8, 20253,503.503,513.003,488.003,497.673,497.67-0.38%9,201
Sep 5, 20253,467.503,517.173,469.003,511.053,511.051.26%2,389
Sep 4, 20253,437.503,542.913,429.003,467.213,467.211.79%6,646
Sep 3, 20253,419.003,448.003,400.003,406.283,406.280.23%16,237
Sep 2, 20253,383.503,436.003,380.003,398.503,398.500.17%4,040
Sep 1, 20253,376.003,407.003,365.003,392.723,392.720.20%1,496
Aug 29, 20253,381.503,397.003,370.003,386.003,386.000.15%1,025
Aug 28, 20253,388.503,394.003,367.003,381.003,381.000.87%1,632
Aug 27, 20253,326.003,395.003,301.003,351.753,351.75-1.86%2,728
Aug 26, 20253,404.003,434.003,395.003,415.333,415.33-0.45%3,799
Aug 25, 20253,430.003,450.043,402.003,430.753,430.750.09%590
Aug 22, 20253,411.003,440.003,418.003,427.503,427.500.45%584
Aug 21, 20253,446.003,452.003,404.503,412.003,412.00-1.39%3,725
Aug 20, 20253,392.503,470.003,375.003,460.003,460.003.69%1,494
Aug 19, 20253,343.503,382.503,333.003,337.003,337.00-0.15%609
Aug 18, 20253,335.003,346.003,327.003,342.003,342.000.69%498
Aug 15, 20253,326.003,335.003,303.003,319.003,319.00-0.33%5,046
Aug 14, 20253,378.003,389.003,313.003,330.003,330.00-0.22%3,989
Aug 13, 20253,370.003,386.003,319.003,337.403,337.40-0.58%3,082
Aug 12, 20253,386.503,391.003,342.003,357.003,357.00-0.27%8,973
Aug 11, 20253,406.003,412.003,362.003,366.003,366.00-0.91%230
Aug 8, 20253,434.503,431.003,386.003,397.003,397.00-0.53%527
Aug 7, 20253,409.003,443.003,391.003,415.003,415.00-0.34%1,028
Aug 6, 20253,434.503,444.503,408.003,426.503,426.50-0.06%6,138
Aug 5, 20253,433.503,445.003,414.003,428.503,428.500.45%621
Aug 4, 20253,365.003,434.923,351.003,413.293,413.29-0.50%2,272
Jul 31, 20253,430.503,455.003,411.003,430.503,430.50-1.09%4,578
Jul 30, 20253,515.503,523.003,439.003,468.253,468.25-1.12%1,826
Jul 29, 20253,516.503,524.503,490.003,507.433,507.43-1.08%2,555
Jul 28, 20253,565.003,575.003,512.503,545.673,545.67-1.00%1,906
Jul 25, 20253,615.003,615.003,536.003,581.403,581.40-1.05%956
Jul 24, 20253,664.503,669.003,593.003,619.333,619.33-0.61%2,011
Jul 23, 20253,612.003,658.003,605.003,641.673,641.670.50%3,112
Jul 22, 20253,657.003,663.003,565.003,623.403,623.40-5.08%8,381
Jul 21, 20253,807.003,840.003,800.003,817.433,817.430.75%879
Jul 18, 20253,779.003,801.503,765.003,789.003,789.000.03%4,932