Skip to main content
Givaudan SA (SWX:GIVN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
2,856.00
-24.00 (-0.83%)
Mar 9, 2026, 5:31 PM CET

Givaudan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,850.002,888.002,828.002,856.00--0.83%26,614
Mar 6, 20262,902.002,915.002,854.002,880.002,880.00-0.69%19,680
Mar 5, 20262,960.002,960.002,900.002,900.002,900.00-0.89%31,123
Mar 4, 20262,997.002,997.002,911.002,926.002,926.00-1.18%22,319
Mar 3, 20263,024.003,035.002,959.002,961.002,961.00-3.33%30,643
Mar 2, 20263,081.003,081.003,026.003,063.003,063.00-0.94%20,823
Feb 27, 20263,052.003,108.003,049.003,092.003,092.001.18%21,562
Feb 26, 20263,037.003,079.003,023.003,056.003,056.000.36%13,090
Feb 25, 20263,094.003,114.003,032.003,045.003,045.00-2.25%24,377
Feb 24, 20263,077.003,193.003,071.003,115.003,115.002.00%27,998
Feb 23, 20263,040.003,066.003,015.003,054.003,054.000.79%17,124
Feb 20, 20263,007.003,038.002,992.003,030.003,030.001.34%26,009
Feb 19, 20263,009.003,028.002,977.002,990.002,990.00-0.37%22,074
Feb 18, 20263,042.003,059.002,980.003,001.003,001.00-1.67%18,114
Feb 17, 20263,053.003,087.003,026.003,052.003,052.000.39%15,199
Feb 16, 20263,077.003,082.003,040.003,040.003,040.00-1.27%11,278
Feb 13, 20263,075.003,106.003,028.003,079.003,079.001.05%24,056
Feb 12, 20263,089.003,089.003,024.003,047.003,047.00-1.10%27,968
Feb 11, 20263,119.003,141.003,065.003,081.003,081.00-1.09%23,497
Feb 10, 20263,026.003,115.003,017.003,115.003,115.001.83%29,831
Feb 9, 20263,094.003,094.003,048.003,059.003,059.00-1.16%14,373
Feb 6, 20263,082.003,110.003,052.003,095.003,095.000.39%15,133
Feb 5, 20263,095.003,104.003,052.003,083.003,083.00-0.06%16,647
Feb 4, 20262,990.003,097.002,978.003,085.003,085.004.26%35,890
Feb 3, 20263,021.003,021.002,940.002,959.002,959.00-0.60%20,448
Feb 2, 20263,020.003,030.002,977.002,977.002,977.00-0.37%24,214
Jan 30, 20262,944.003,005.002,930.002,988.002,988.002.12%31,459
Jan 29, 20262,980.003,013.002,895.002,926.002,926.00-6.76%66,728
Jan 28, 20263,115.003,142.003,093.003,138.003,138.000.16%17,389
Jan 27, 20263,166.003,166.003,126.003,133.003,133.00-0.92%15,389
Jan 26, 20263,158.003,204.003,133.003,162.003,162.000.16%16,028
Jan 23, 20263,158.003,166.003,133.003,157.003,157.00-0.25%13,634
Jan 22, 20263,195.003,197.003,133.003,165.003,165.00-16,676
Jan 21, 20263,124.003,172.003,113.003,165.003,165.001.34%17,190
Jan 20, 20263,122.003,138.003,105.003,123.003,123.00-0.41%12,671
Jan 19, 20263,183.003,193.003,119.003,136.003,136.00-1.51%17,996
Jan 16, 20263,210.003,221.003,180.003,184.003,184.00-1.03%22,468
Jan 15, 20263,224.003,235.003,194.003,217.003,217.00-0.09%15,561
Jan 14, 20263,200.003,228.003,184.003,220.003,220.000.75%16,940
Jan 13, 20263,209.003,233.003,183.003,196.003,196.00-18,903
Jan 12, 20263,197.003,237.003,184.003,196.003,196.000.25%15,535
Jan 9, 20263,156.003,205.003,153.003,188.003,188.000.79%17,769
Jan 8, 20263,136.003,163.003,109.003,163.003,163.001.38%22,152
Jan 7, 20263,162.003,162.003,094.003,120.003,120.00-0.54%26,806
Jan 6, 20263,127.003,164.003,098.003,137.003,137.001.00%20,090
Jan 5, 20263,142.003,148.003,058.003,106.003,106.00-1.27%25,155
Dec 30, 20253,132.003,157.003,127.003,146.003,146.000.16%9,850
Dec 29, 20253,140.003,170.003,133.003,141.003,141.000.32%11,593
Dec 23, 20253,134.003,150.003,122.003,131.003,131.000.13%12,390
Dec 22, 20253,134.003,141.003,106.003,127.003,127.00-0.41%13,189
Dec 19, 20253,128.003,162.003,122.003,140.003,140.00-0.16%36,497
Dec 18, 20253,113.003,157.003,112.003,145.003,145.000.90%18,383
Dec 17, 20253,106.003,143.003,085.003,117.003,117.000.29%20,188
Dec 16, 20253,139.003,150.003,101.003,108.003,108.00-0.58%22,257
Dec 15, 20253,091.003,153.003,080.003,126.003,126.001.82%26,879
Dec 12, 20253,045.003,098.003,040.003,070.003,070.000.69%34,304
Dec 11, 20253,317.003,317.003,013.003,049.003,049.00-7.72%83,156
Dec 10, 20253,290.003,309.003,259.003,304.003,304.00-0.39%20,855
Dec 9, 20253,293.003,330.003,291.003,317.003,317.000.45%12,142
Dec 8, 20253,344.003,351.003,298.003,302.003,302.00-1.37%13,919
Dec 5, 20253,336.003,366.003,322.003,348.003,348.000.18%14,088
Dec 4, 20253,315.003,385.003,292.003,342.003,342.001.03%24,053
Dec 3, 20253,334.003,384.003,301.003,308.003,308.00-0.84%18,297
Dec 2, 20253,368.003,419.003,316.003,336.003,336.00-1.45%24,510
Dec 1, 20253,383.003,402.003,356.003,385.003,385.00-0.06%18,048
Nov 28, 20253,329.003,387.003,328.003,387.003,387.001.71%25,316
Nov 27, 20253,333.003,345.003,299.003,330.003,330.000.06%11,756
Nov 26, 20253,312.003,344.003,285.003,328.003,328.00-0.15%21,671
Nov 25, 20253,330.003,338.003,289.003,333.003,333.00-0.27%20,894
Nov 24, 20253,365.003,380.003,327.003,342.003,342.001.06%44,911
Nov 21, 20253,255.003,334.003,254.003,307.003,307.001.85%19,274
Nov 20, 20253,277.003,283.003,244.003,247.003,247.00-0.43%11,938
Nov 19, 20253,309.003,309.003,254.003,261.003,261.00-1.18%13,681
Nov 18, 20253,291.003,326.003,281.003,300.003,300.00-0.66%13,169
Nov 17, 20253,410.003,419.003,322.003,322.003,322.00-2.21%22,701
Nov 14, 20253,457.003,472.003,392.003,397.003,397.00-1.79%13,492
Nov 13, 20253,519.003,524.003,435.003,459.003,459.000.38%18,132
Nov 12, 20253,437.003,466.003,431.003,446.003,446.000.29%15,341
Nov 11, 20253,455.003,459.003,408.003,436.003,436.001.93%20,567
Nov 10, 20253,360.003,377.003,339.003,371.003,371.000.51%14,939
Nov 7, 20253,329.003,364.003,310.003,354.003,354.001.18%12,632
Nov 6, 20253,325.003,353.003,310.003,315.003,315.00-0.15%15,005
Nov 5, 20253,280.003,326.003,270.003,320.003,320.001.41%14,447
Nov 4, 20253,260.003,275.003,246.003,274.003,274.000.61%19,745
Nov 3, 20253,287.003,296.003,254.003,254.003,254.00-1.33%14,484
Oct 31, 20253,307.003,343.003,288.003,298.003,298.00-0.81%12,778
Oct 30, 20253,359.003,364.003,286.003,325.003,325.00-0.51%18,392
Oct 29, 20253,407.003,411.003,342.003,342.003,342.00-2.08%17,864
Oct 28, 20253,452.003,463.003,413.003,413.003,413.00-1.67%22,225
Oct 27, 20253,525.003,529.003,464.003,471.003,471.00-1.87%15,541
Oct 24, 20253,552.003,555.003,524.003,537.003,537.00-0.20%13,181
Oct 23, 20253,580.003,582.003,538.003,544.003,544.00-0.67%11,389
Oct 22, 20253,591.003,592.003,538.003,568.003,568.00-0.47%14,837
Oct 21, 20253,569.003,588.003,544.003,585.003,585.000.56%24,882
Oct 20, 20253,554.003,583.003,539.003,565.003,565.00-0.14%24,778
Oct 17, 20253,535.003,570.003,494.003,570.003,570.000.88%31,554
Oct 16, 20253,449.003,551.003,438.003,539.003,539.002.82%34,180
Oct 15, 20253,391.003,454.003,386.003,442.003,442.001.83%32,429
Oct 14, 20253,440.003,440.003,363.003,380.003,380.000.39%29,387
Oct 13, 20253,363.003,372.003,330.003,367.003,367.000.78%16,078