Givaudan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	93.97	93.97	93.80	93.90	-	-0.87%	481
May 12, 2025	93.96	94.73	92.82	94.72	94.72	-2.73%	15,781
May 9, 2025	96.64	97.53	95.34	97.38	97.38	0.38%	15,494
May 8, 2025	97.08	97.08	96.22	97.01	97.01	0.06%	12,794
May 7, 2025	97.55	97.55	96.01	96.96	96.96	-0.70%	12,345
May 6, 2025	98.11	98.14	97.01	97.64	97.64	-0.37%	13,338
May 5, 2025	98.21	98.24	98.01	98.01	98.01	0.41%	8,802
May 2, 2025	98.11	98.26	96.64	97.60	97.60	1.52%	13,698
May 1, 2025	94.35	97.50	94.35	96.14	96.14	-0.09%	14,388
Apr 30, 2025	95.83	96.82	95.82	96.23	96.23	1.03%	11,999
Apr 29, 2025	95.18	95.55	95.10	95.25	95.25	1.16%	31,569
Apr 28, 2025	93.29	94.30	93.12	94.16	94.16	0.37%	12,325
Apr 25, 2025	93.28	93.84	93.28	93.81	93.81	0.77%	8,019
Apr 24, 2025	93.04	93.23	92.66	93.10	93.10	2.39%	10,492
Apr 23, 2025	92.41	92.99	90.93	90.93	90.93	-2.16%	17,127
Apr 22, 2025	92.45	94.24	92.29	92.94	92.94	0.08%	16,546
Apr 21, 2025	92.82	94.65	91.05	92.87	92.87	0.03%	18,694
Apr 17, 2025	92.11	92.84	91.16	92.84	92.84	1.85%	11,765
Apr 16, 2025	91.47	91.91	91.07	91.15	91.15	-0.30%	30,479
Apr 15, 2025	91.54	92.24	91.42	91.42	91.42	-0.92%	12,955
Apr 14, 2025	90.48	92.32	90.48	92.27	92.27	-0.64%	17,504
Apr 11, 2025	91.37	93.00	90.95	92.86	92.86	4.16%	40,878
Apr 10, 2025	88.66	89.47	88.03	89.15	89.15	1.94%	32,160
Apr 9, 2025	83.14	87.59	83.14	87.45	87.45	5.99%	70,477
Apr 8, 2025	84.08	84.08	81.77	82.51	82.51	-0.80%	52,631
Apr 7, 2025	83.51	85.06	81.37	83.18	83.18	-6.18%	41,038
Apr 4, 2025	90.28	90.28	88.51	88.66	88.66	-0.86%	17,388
Apr 3, 2025	89.61	90.00	89.43	89.43	89.43	3.35%	21,261
Apr 2, 2025	85.90	86.85	85.84	86.53	86.53	0.20%	13,481
Apr 1, 2025	86.20	86.59	86.02	86.35	86.35	0.47%	30,996
Mar 31, 2025	86.14	86.17	85.78	85.95	85.95	-1.08%	46,336
Mar 28, 2025	86.51	87.15	86.13	86.89	86.89	1.19%	17,827
Mar 27, 2025	85.85	86.33	85.71	85.87	85.87	0.74%	20,364
Mar 26, 2025	84.64	85.81	84.64	85.24	85.24	-0.88%	15,447
Mar 25, 2025	86.21	86.29	85.68	86.00	86.00	-2.43%	12,712
Mar 24, 2025	88.04	88.24	87.40	88.14	86.55	-0.83%	11,289
Mar 21, 2025	88.49	89.19	88.31	88.88	87.27	-2.76%	9,011
Mar 20, 2025	90.66	91.40	90.66	91.40	89.75	1.26%	11,263
Mar 19, 2025	89.98	90.36	89.44	90.26	88.63	-0.30%	10,809
Mar 18, 2025	90.07	90.62	89.70	90.53	88.89	0.39%	150,497
Mar 17, 2025	90.49	90.72	90.08	90.18	88.55	0.56%	16,753
Mar 14, 2025	89.04	89.82	89.04	89.68	88.06	-1.97%	17,434
Mar 13, 2025	91.91	91.91	91.25	91.48	89.83	-0.40%	22,382
Mar 12, 2025	90.48	92.14	90.48	91.85	90.19	1.37%	19,703
Mar 11, 2025	91.12	91.12	90.09	90.61	88.97	-1.40%	13,282
Mar 10, 2025	92.64	92.81	91.23	91.90	90.24	0.88%	12,907
Mar 7, 2025	90.29	91.63	90.25	91.10	89.45	3.17%	16,083
Mar 6, 2025	88.77	88.77	87.95	88.30	86.70	-0.98%	11,640
Mar 5, 2025	90.32	90.48	88.81	89.17	87.56	-3.88%	15,087
Mar 4, 2025	91.07	92.99	91.03	92.77	91.09	2.52%	13,977