Givaudan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	70.87	71.45	70.57	70.86	70.86	-0.95%	33,135
Apr 27, 2026	72.47	72.58	71.49	71.54	71.54	-0.39%	60,931
Apr 24, 2026	71.65	72.19	71.53	71.82	71.82	0.38%	15,422
Apr 23, 2026	71.39	71.96	70.96	71.55	71.55	-0.72%	21,471
Apr 22, 2026	71.99	72.19	71.26	72.07	72.07	-0.69%	17,879
Apr 21, 2026	73.94	73.94	72.35	72.57	72.57	-2.55%	30,867
Apr 20, 2026	74.34	75.77	74.11	74.47	74.47	-1.47%	31,244
Apr 17, 2026	75.17	76.43	75.01	75.58	75.58	3.21%	21,593
Apr 16, 2026	73.57	73.61	73.16	73.23	73.23	-0.68%	24,239
Apr 15, 2026	73.57	74.23	73.41	73.73	73.73	0.27%	23,681
Apr 14, 2026	74.12	74.43	73.42	73.53	73.53	2.77%	30,190
Apr 13, 2026	70.47	71.67	70.37	71.55	71.55	0.58%	42,736
Apr 10, 2026	71.59	71.94	70.84	71.14	71.14	0.71%	23,522
Apr 9, 2026	70.51	71.16	69.75	70.64	70.64	-0.52%	40,355
Apr 8, 2026	71.14	71.14	70.20	71.01	71.01	4.14%	35,191
Apr 7, 2026	68.61	68.61	67.39	68.19	68.19	-0.60%	210,962
Apr 6, 2026	66.97	68.79	66.97	68.60	68.60	0.53%	49,360
Apr 2, 2026	67.40	68.83	67.33	68.24	68.24	0.01%	384,096
Apr 1, 2026	68.59	68.67	67.45	68.23	68.23	0.62%	37,544
Mar 31, 2026	67.34	67.81	66.28	67.81	67.81	0.83%	55,179
Mar 30, 2026	66.88	67.84	66.51	67.25	67.25	1.77%	58,517
Mar 27, 2026	66.77	66.96	65.97	66.08	66.08	-0.20%	43,302
Mar 26, 2026	66.90	67.39	66.04	66.21	66.21	-1.13%	57,897
Mar 25, 2026	67.01	67.63	66.41	66.97	66.97	0.79%	60,920
Mar 24, 2026	66.79	66.99	66.15	66.45	66.45	-3.44%	122,904
Mar 23, 2026	68.13	69.53	67.85	68.82	67.69	1.20%	65,610
Mar 20, 2026	68.75	68.88	67.55	68.00	66.88	-1.38%	56,922
Mar 19, 2026	68.32	69.26	67.59	68.95	67.82	-0.73%	28,391
Mar 18, 2026	70.72	71.11	69.46	69.46	68.32	-2.60%	27,706
Mar 17, 2026	71.61	72.08	71.11	71.31	70.14	-0.55%	45,276
Mar 16, 2026	71.87	72.30	71.24	71.71	70.53	1.44%	82,693
Mar 13, 2026	71.46	71.69	70.24	70.69	69.53	-0.10%	61,519
Mar 12, 2026	71.04	71.39	70.58	70.76	69.60	0.17%	66,474
Mar 11, 2026	70.99	71.43	69.96	70.64	69.48	-2.43%	34,573
Mar 10, 2026	73.81	73.81	72.14	72.40	71.21	-2.22%	76,341
Mar 9, 2026	74.15	74.25	72.59	74.04	72.83	-0.51%	71,523
Mar 6, 2026	73.29	74.65	73.29	74.42	73.20	0.42%	45,748
Mar 5, 2026	74.63	74.66	73.48	74.11	72.89	-1.38%	57,510
Mar 4, 2026	74.84	75.40	74.64	75.15	73.92	-1.55%	35,820
Mar 3, 2026	75.79	76.56	75.49	76.33	75.08	-2.67%	29,520
Mar 2, 2026	78.11	78.76	77.83	78.42	77.13	-2.40%	21,641
Feb 27, 2026	79.77	80.72	79.77	80.35	79.03	1.69%	26,448
Feb 26, 2026	78.90	79.37	78.49	79.02	77.72	0.45%	30,897
Feb 25, 2026	78.99	78.99	78.30	78.66	77.37	-2.48%	16,726
Feb 24, 2026	81.54	82.40	80.19	80.66	79.34	2.04%	25,471
Feb 23, 2026	78.04	79.24	78.04	79.05	77.75	0.93%	62,328
Feb 20, 2026	77.36	78.50	77.36	78.32	77.03	1.64%	30,239
Feb 19, 2026	77.45	77.45	76.75	77.06	75.80	-0.61%	21,841
Feb 18, 2026	77.44	77.74	77.23	77.53	76.26	-2.12%	27,861
Feb 17, 2026	78.78	79.23	78.23	79.21	77.91	-1.12%	39,898
Feb 13, 2026	80.59	80.61	79.91	80.11	78.80	1.07%	25,095
Feb 12, 2026	79.15	79.84	78.88	79.26	77.96	-1.28%	40,982
Feb 11, 2026	79.90	80.42	79.88	80.29	78.97	-1.05%	31,236
Feb 10, 2026	80.70	81.31	80.62	81.14	79.81	1.92%	31,845
Feb 9, 2026	79.79	79.80	79.38	79.61	78.30	-0.36%	37,935
Feb 6, 2026	79.83	80.09	79.33	79.90	78.59	1.04%	84,689
Feb 5, 2026	79.44	79.56	78.65	79.08	77.78	0.13%	60,960
Feb 4, 2026	79.65	79.71	78.18	78.98	77.68	3.73%	62,552
Feb 3, 2026	75.72	76.45	75.69	76.14	74.89	-0.76%	43,410
Feb 2, 2026	77.28	77.28	76.04	76.72	75.46	-0.81%	50,259
Jan 30, 2026	77.52	77.77	77.11	77.35	76.08	1.07%	90,378
Jan 29, 2026	76.86	77.00	75.46	76.53	75.27	-5.24%	55,424
Jan 28, 2026	81.15	81.82	80.51	80.76	79.43	-1.55%	78,478
Jan 27, 2026	81.86	82.11	80.88	82.03	80.68	0.75%	62,539
Jan 26, 2026	81.80	82.51	81.33	81.42	80.08	0.78%	60,142
Jan 23, 2026	79.36	80.88	79.28	80.79	79.46	0.84%	31,407
Jan 22, 2026	79.86	80.69	79.86	80.12	78.81	-0.02%	67,643
Jan 21, 2026	79.47	80.23	79.38	80.14	78.83	1.69%	77,897
Jan 20, 2026	78.83	79.55	78.51	78.81	77.52	-0.74%	76,340
Jan 16, 2026	79.67	79.75	79.19	79.40	78.10	-0.50%	212,408
Jan 15, 2026	80.50	80.53	79.40	79.80	78.49	-1.23%	121,886
Jan 14, 2026	79.91	81.06	79.91	80.79	79.46	1.11%	24,580
Jan 13, 2026	80.41	80.42	78.93	79.90	78.59	-0.56%	221,240
Jan 12, 2026	80.57	80.57	79.88	80.35	79.03	0.89%	52,542
Jan 9, 2026	79.62	79.92	79.28	79.64	78.33	0.73%	257,462
Jan 8, 2026	77.85	79.47	77.85	79.06	77.76	1.27%	63,047
Jan 7, 2026	78.36	78.62	77.59	78.07	76.79	-1.24%	144,185
Jan 6, 2026	78.29	79.40	78.29	79.05	77.75	0.80%	51,657
Jan 5, 2026	77.16	78.65	76.88	78.42	77.13	-1.30%	76,405
Jan 2, 2026	81.02	81.02	79.37	79.45	78.15	0.49%	40,799
Dec 31, 2025	79.22	79.91	78.56	79.06	77.76	-0.38%	14,529
Dec 30, 2025	79.61	79.82	79.33	79.36	78.06	-0.13%	24,401
Dec 29, 2025	80.11	80.35	79.26	79.47	78.17	0.10%	61,566
Dec 26, 2025	79.45	79.57	79.09	79.39	78.09	-0.10%	36,573
Dec 24, 2025	79.32	79.47	79.07	79.47	78.17	0.24%	9,871
Dec 23, 2025	79.47	79.47	78.62	79.28	77.98	0.40%	52,743
Dec 22, 2025	78.75	79.13	78.63	78.97	77.67	0.54%	65,406
Dec 19, 2025	78.72	79.02	77.98	78.54	77.25	-0.51%	182,611
Dec 18, 2025	78.96	79.50	78.75	78.94	77.64	0.91%	151,440
Dec 17, 2025	77.63	78.96	77.63	78.23	76.95	0.33%	42,843
Dec 16, 2025	78.38	78.46	77.75	77.97	76.69	-1.03%	45,703
Dec 15, 2025	78.77	79.29	78.24	78.78	77.49	2.25%	74,861
Dec 12, 2025	77.10	77.64	76.84	77.05	75.79	0.68%	49,591
Dec 11, 2025	77.42	77.95	76.48	76.53	75.27	-7.45%	49,214
Dec 10, 2025	81.93	82.82	81.90	82.69	81.33	0.89%	20,125
Dec 9, 2025	82.04	82.45	81.89	81.96	80.62	0.64%	32,911
Dec 8, 2025	82.64	82.68	81.42	81.44	80.10	-2.20%	27,642
Dec 5, 2025	83.19	83.51	82.99	83.27	81.90	0.24%	20,501
Dec 4, 2025	83.74	83.97	82.79	83.07	81.71	0.37%	16,550
Dec 3, 2025	83.10	83.10	82.37	82.76	81.40	-0.30%	22,757