Skip to main content
Givaudan SA (SWX:GIVN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
2,810.00
-10.00 (-0.35%)
Apr 28, 2026, 5:30 PM CET

Givaudan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,807.002,823.002,791.002,810.002,810.00-0.35%13,489
Apr 27, 20262,806.002,849.002,797.002,820.002,820.000.21%14,039
Apr 24, 20262,801.002,832.002,795.002,814.002,814.00-0.25%14,949
Apr 23, 20262,801.002,827.002,797.002,821.002,821.000.11%15,963
Apr 22, 20262,851.002,863.002,807.002,818.002,818.00-1.33%15,755
Apr 21, 20262,895.002,901.002,847.002,856.002,856.00-1.42%19,369
Apr 20, 20262,933.002,936.002,891.002,897.002,897.00-2.26%22,533
Apr 17, 20262,876.002,978.002,876.002,964.002,964.003.02%29,206
Apr 16, 20262,890.002,900.002,869.002,877.002,877.00-0.24%20,324
Apr 15, 20262,900.002,900.002,843.002,884.002,884.000.52%37,741
Apr 14, 20262,910.002,973.002,869.002,869.002,869.002.68%42,743
Apr 13, 20262,806.002,816.002,752.002,794.002,794.00-0.50%22,827
Apr 10, 20262,776.002,831.002,776.002,808.002,808.000.68%23,076
Apr 9, 20262,815.002,815.002,757.002,789.002,789.00-0.25%26,208
Apr 8, 20262,797.002,831.002,775.002,796.002,796.003.44%32,998
Apr 7, 20262,724.002,776.002,703.002,703.002,703.00-0.41%26,824
Apr 2, 20262,698.002,723.002,688.002,714.002,714.000.33%15,978
Apr 1, 20262,709.002,743.002,701.002,705.002,705.000.78%18,862
Mar 31, 20262,687.002,712.002,674.002,684.002,684.00-0.67%21,411
Mar 30, 20262,667.002,708.002,648.002,702.002,702.001.85%25,807
Mar 27, 20262,638.002,672.002,634.002,653.002,653.000.26%19,955
Mar 26, 20262,655.002,682.002,646.002,646.002,646.00-0.41%20,772
Mar 25, 20262,659.002,689.002,620.002,657.002,657.001.14%26,757
Mar 24, 20262,650.002,676.002,627.002,627.002,627.00-1.09%33,047
Mar 23, 20262,593.002,706.002,566.002,656.002,656.00-0.82%43,218
Mar 20, 20262,696.002,719.002,678.002,678.002,606.00-0.85%123,037
Mar 19, 20262,757.002,763.002,701.002,701.002,628.38-2.81%34,122
Mar 18, 20262,823.002,833.002,769.002,779.002,704.28-1.00%28,380
Mar 17, 20262,774.002,827.002,754.002,807.002,731.53-0.21%31,402
Mar 16, 20262,788.002,849.002,780.002,813.002,737.370.61%18,873
Mar 13, 20262,783.002,823.002,762.002,796.002,720.830.36%18,859
Mar 12, 20262,740.002,800.002,716.002,786.002,711.101.42%26,217
Mar 11, 20262,815.002,815.002,741.002,747.002,673.14-2.90%38,618
Mar 10, 20262,927.002,927.002,829.002,829.002,752.94-0.95%34,357
Mar 9, 20262,850.002,888.002,828.002,856.002,779.21-0.83%26,611
Mar 6, 20262,902.002,915.002,854.002,880.002,802.57-0.69%19,680
Mar 5, 20262,960.002,960.002,900.002,900.002,822.03-0.89%31,123
Mar 4, 20262,997.002,997.002,911.002,926.002,847.33-1.18%22,319
Mar 3, 20263,024.003,035.002,959.002,961.002,881.39-3.33%30,643
Mar 2, 20263,081.003,081.003,026.003,063.002,980.65-0.94%20,823
Feb 27, 20263,052.003,108.003,049.003,092.003,008.871.18%21,562
Feb 26, 20263,037.003,079.003,023.003,056.002,973.840.36%13,171
Feb 25, 20263,094.003,114.003,032.003,045.002,963.13-2.25%24,377
Feb 24, 20263,077.003,193.003,071.003,115.003,031.252.00%27,998
Feb 23, 20263,040.003,066.003,015.003,054.002,971.890.79%17,137
Feb 20, 20263,007.003,038.002,992.003,030.002,948.541.34%26,011
Feb 19, 20263,009.003,028.002,977.002,990.002,909.61-0.37%22,076
Feb 18, 20263,042.003,059.002,980.003,001.002,920.32-1.67%18,118
Feb 17, 20263,053.003,087.003,026.003,052.002,969.940.39%15,199
Feb 16, 20263,077.003,082.003,040.003,040.002,958.27-1.27%11,278
Feb 13, 20263,075.003,106.003,028.003,079.002,996.221.05%24,056
Feb 12, 20263,089.003,089.003,024.003,047.002,965.08-1.10%27,968
Feb 11, 20263,119.003,141.003,065.003,081.002,998.17-1.09%23,497
Feb 10, 20263,026.003,115.003,017.003,115.003,031.251.83%29,831
Feb 9, 20263,094.003,094.003,048.003,059.002,976.76-1.16%14,373
Feb 6, 20263,082.003,110.003,052.003,095.003,011.790.39%15,133
Feb 5, 20263,095.003,104.003,052.003,083.003,000.11-0.06%16,647
Feb 4, 20262,990.003,097.002,978.003,085.003,002.064.26%35,890
Feb 3, 20263,021.003,021.002,940.002,959.002,879.45-0.60%20,448
Feb 2, 20263,020.003,030.002,977.002,977.002,896.96-0.37%24,214
Jan 30, 20262,944.003,005.002,930.002,988.002,907.672.12%31,459
Jan 29, 20262,980.003,013.002,895.002,926.002,847.33-6.76%66,728
Jan 28, 20263,115.003,142.003,093.003,138.003,053.630.16%17,389
Jan 27, 20263,166.003,166.003,126.003,133.003,048.77-0.92%15,389
Jan 26, 20263,158.003,204.003,133.003,162.003,076.990.16%16,028
Jan 23, 20263,158.003,166.003,133.003,157.003,072.12-0.25%13,634
Jan 22, 20263,195.003,197.003,133.003,165.003,079.91-16,676
Jan 21, 20263,124.003,172.003,113.003,165.003,079.911.34%17,190
Jan 20, 20263,122.003,138.003,105.003,123.003,039.04-0.41%12,671
Jan 19, 20263,183.003,193.003,119.003,136.003,051.69-1.51%17,996
Jan 16, 20263,210.003,221.003,180.003,184.003,098.40-1.03%22,468
Jan 15, 20263,224.003,235.003,194.003,217.003,130.51-0.09%15,561
Jan 14, 20263,200.003,228.003,184.003,220.003,133.430.75%16,940
Jan 13, 20263,209.003,233.003,183.003,196.003,110.07-18,903
Jan 12, 20263,197.003,237.003,184.003,196.003,110.070.25%15,535
Jan 9, 20263,156.003,205.003,153.003,188.003,102.290.79%17,769
Jan 8, 20263,136.003,163.003,109.003,163.003,077.961.38%22,152
Jan 7, 20263,162.003,162.003,094.003,120.003,036.12-0.54%26,806
Jan 6, 20263,127.003,164.003,098.003,137.003,052.661.00%20,090
Jan 5, 20263,142.003,148.003,058.003,106.003,022.49-1.27%25,155
Dec 30, 20253,132.003,157.003,127.003,146.003,061.420.16%9,850
Dec 29, 20253,140.003,170.003,133.003,141.003,056.550.32%11,593
Dec 23, 20253,134.003,150.003,122.003,131.003,046.820.13%12,390
Dec 22, 20253,134.003,141.003,106.003,127.003,042.93-0.41%13,189
Dec 19, 20253,128.003,162.003,122.003,140.003,055.58-0.16%36,497
Dec 18, 20253,113.003,157.003,112.003,145.003,060.440.90%18,383
Dec 17, 20253,106.003,143.003,085.003,117.003,033.200.29%20,188
Dec 16, 20253,139.003,150.003,101.003,108.003,024.44-0.58%22,257
Dec 15, 20253,091.003,153.003,080.003,126.003,041.961.82%26,879
Dec 12, 20253,045.003,098.003,040.003,070.002,987.460.69%34,304
Dec 11, 20253,317.003,317.003,013.003,049.002,967.03-7.72%83,156
Dec 10, 20253,290.003,309.003,259.003,304.003,215.17-0.39%20,855
Dec 9, 20253,293.003,330.003,291.003,317.003,227.820.45%12,142
Dec 8, 20253,344.003,351.003,298.003,302.003,213.22-1.37%13,919
Dec 5, 20253,336.003,366.003,322.003,348.003,257.990.18%14,088
Dec 4, 20253,315.003,385.003,292.003,342.003,252.151.03%24,053
Dec 3, 20253,334.003,384.003,301.003,308.003,219.06-0.84%18,297
Dec 2, 20253,368.003,419.003,316.003,336.003,246.31-1.45%24,510
Dec 1, 20253,383.003,402.003,356.003,385.003,293.99-0.06%18,048
Nov 28, 20253,329.003,387.003,328.003,387.003,295.941.71%25,316