Skip to main content
Givaudan SA (SWX:GIVN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
3,348.00
+6.00 (0.18%)
At close: Dec 5, 2025

Givaudan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20253,383.003,411.003,341.003,341.003,341.00-1.07%23,970
Oct 9, 20253,379.003,412.003,365.003,377.003,377.00-0.32%18,761
Oct 8, 20253,271.003,399.003,269.003,388.003,388.002.67%25,237
Oct 7, 20253,242.003,350.003,241.003,300.003,300.002.17%25,305
Oct 6, 20253,252.003,261.003,223.003,230.003,230.00-0.43%15,791
Oct 3, 20253,247.003,265.003,212.003,244.003,244.000.25%16,104
Oct 2, 20253,211.003,255.003,200.003,236.003,236.000.65%20,165
Oct 1, 20253,207.003,246.003,203.003,215.003,215.00-0.53%19,153
Sep 30, 20253,207.003,241.003,181.003,232.003,232.000.47%22,952
Sep 29, 20253,222.003,234.003,202.003,217.003,217.000.50%10,969