Skip to main content
Givaudan SA (SWX:GIVN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
3,201.00
+15.00 (0.47%)
Sep 26, 2025, 5:31 PM CET

Givaudan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,180.003,208.003,178.003,201.003,201.000.47%12,604
Sep 25, 20253,230.003,241.003,186.003,186.003,186.00-1.48%23,556
Sep 24, 20253,243.003,253.003,217.003,234.003,234.00-1.07%28,981
Sep 23, 20253,281.003,315.003,266.003,269.003,269.00-0.12%11,212
Sep 22, 20253,306.003,328.003,271.003,273.003,273.00-1.27%12,923
Sep 19, 20253,300.003,346.003,295.003,315.003,315.00-0.15%29,556
Sep 18, 20253,303.003,333.003,290.003,320.003,320.000.51%18,068
Sep 17, 20253,343.003,344.003,303.003,303.003,303.00-1.58%22,024
Sep 16, 20253,387.003,411.003,323.003,356.003,356.00-1.12%22,043
Sep 15, 20253,430.003,443.003,394.003,394.003,394.00-0.50%19,575
Sep 12, 20253,434.003,444.003,408.003,411.003,411.00-0.29%10,295
Sep 11, 20253,420.003,440.003,397.003,421.003,421.000.47%15,540
Sep 10, 20253,525.003,528.003,399.003,405.003,405.00-3.51%24,882
Sep 9, 20253,541.003,558.003,525.003,529.003,529.000.92%14,820
Sep 8, 20253,497.003,514.003,484.003,497.003,497.00-0.20%16,657
Sep 5, 20253,470.003,518.003,465.003,504.003,504.000.60%21,259
Sep 4, 20253,446.003,544.003,440.003,483.003,483.001.25%33,306
Sep 3, 20253,430.003,454.003,399.003,440.003,440.001.24%25,036
Sep 2, 20253,386.003,439.003,375.003,398.003,398.000.18%15,490
Sep 1, 20253,376.003,408.003,361.003,392.003,392.000.65%14,202
Aug 29, 20253,384.003,402.003,369.003,370.003,370.00-0.33%12,844
Aug 28, 20253,392.003,403.003,366.003,381.003,381.000.06%12,547
Aug 27, 20253,320.003,396.003,296.003,379.003,379.00-0.76%23,809
Aug 26, 20253,405.003,434.003,395.003,405.003,405.000.03%19,919
Aug 25, 20253,434.003,451.003,401.003,404.003,404.00-0.76%10,495
Aug 22, 20253,404.003,442.003,404.003,430.003,430.000.53%11,859
Aug 21, 20253,441.003,447.003,402.003,412.003,412.00-1.39%20,376
Aug 20, 20253,394.003,471.003,374.003,460.003,460.002.52%19,375
Aug 19, 20253,342.003,383.003,331.003,375.003,375.000.90%12,418
Aug 18, 20253,340.003,346.003,323.003,345.003,345.000.57%13,137
Aug 15, 20253,329.003,336.003,303.003,326.003,326.000.18%17,601
Aug 14, 20253,366.003,373.003,313.003,320.003,320.00-0.45%17,786
Aug 13, 20253,360.003,379.003,319.003,335.003,335.00-0.92%28,012
Aug 12, 20253,385.003,390.003,340.003,366.003,366.000.09%9,876
Aug 11, 20253,409.003,418.003,362.003,363.003,363.00-0.97%16,436
Aug 8, 20253,430.003,434.003,384.003,396.003,396.00-0.56%11,347
Aug 7, 20253,412.003,443.003,390.003,415.003,415.000.09%15,218
Aug 6, 20253,434.003,446.003,408.003,412.003,412.00-0.47%21,349
Aug 5, 20253,430.003,447.003,414.003,428.003,428.000.06%11,639
Aug 4, 20253,364.003,437.003,348.003,426.003,426.000.44%21,664
Jul 31, 20253,423.003,456.003,409.003,411.003,411.00-1.04%18,176
Jul 30, 20253,522.003,522.003,439.003,447.003,447.00-1.49%14,385
Jul 29, 20253,512.003,526.003,490.003,499.003,499.00-0.60%31,966
Jul 28, 20253,560.003,572.003,513.003,520.003,520.00-0.59%22,107
Jul 25, 20253,613.003,613.003,534.003,541.003,541.00-2.02%18,499
Jul 24, 20253,665.003,668.003,594.003,614.003,614.00-0.90%18,640
Jul 23, 20253,614.003,659.003,602.003,647.003,647.000.55%24,886
Jul 22, 20253,650.003,663.003,562.003,627.003,627.00-5.47%52,616
Jul 21, 20253,805.003,842.003,797.003,837.003,837.001.19%22,555
Jul 18, 20253,781.003,805.003,764.003,792.003,792.000.53%11,849