GIVN.SW
Givaudan S.A. (GIVN.SW)
3370.0000
Fr
+121.0000 (%+3.72)
GIVN.SW: Givaudan S.A. Historical Data
Historical price data, yearly archive and performance analysis for Givaudan S.A..
Historical Chart
Loading chart...
Average
OPEN 3,681.1325
CLOSE 3,677.5622
Low
LOW 3,013
High
HIGH 4,236
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2025 | 3,998 | 3,998 | 3,920 | 3,945 |
| 01/06/2025 | 3,953 | 3,961 | 3,840 | 3,888 |
| 01/07/2025 | 3,884 | 3,922 | 3,871 | 3,903 |
| 01/08/2025 | 3,896 | 3,911 | 3,856 | 3,882 |
| 01/09/2025 | 3,891 | 3,941 | 3,871 | 3,941 |
| 01/10/2025 | 3,938 | 3,947 | 3,887 | 3,896 |
| 01/13/2025 | 3,883 | 3,892 | 3,857 | 3,885 |
| 01/14/2025 | 3,903 | 3,908 | 3,839 | 3,848 |
| 01/15/2025 | 3,847 | 3,914 | 3,836 | 3,882 |
| 01/16/2025 | 3,891 | 3,908 | 3,850 | 3,901 |
| 01/17/2025 | 3,911 | 3,962 | 3,887 | 3,930 |
| 01/20/2025 | 3,896 | 3,965 | 3,896 | 3,963 |
| 01/21/2025 | 3,965 | 3,974 | 3,945 | 3,960 |
| 01/22/2025 | 3,945 | 3,981 | 3,939 | 3,945 |
| 01/23/2025 | 3,930 | 3,961 | 3,890 | 3,941 |
| 01/24/2025 | 3,800 | 3,986 | 3,780 | 3,818 |
| 01/27/2025 | 3,946 | 4,052 | 3,874 | 4,034 |
| 01/28/2025 | 4,005 | 4,085 | 3,995 | 4,024 |
| 01/29/2025 | 4,039 | 4,039 | 3,942 | 3,983 |
| 01/30/2025 | 4,004 | 4,023 | 3,958 | 4,006 |
| 01/31/2025 | 4,047 | 4,047 | 3,977 | 3,987 |
| 02/03/2025 | 3,946 | 3,969 | 3,925 | 3,925 |
| 02/04/2025 | 3,919 | 3,937 | 3,896 | 3,912 |
| 02/05/2025 | 3,913 | 3,955 | 3,889 | 3,917 |
| 02/06/2025 | 3,928 | 3,939 | 3,868 | 3,908 |
| 02/07/2025 | 3,908 | 3,931 | 3,850 | 3,850 |
| 02/10/2025 | 3,848 | 3,863 | 3,800 | 3,828 |
| 02/11/2025 | 3,840 | 3,857 | 3,799 | 3,829 |
| 02/12/2025 | 3,841 | 3,851 | 3,816 | 3,845 |
| 02/13/2025 | 3,869 | 3,944 | 3,818 | 3,944 |
| 02/14/2025 | 4,026 | 4,059 | 3,963 | 4,059 |
| 02/17/2025 | 4,023 | 4,051 | 4,013 | 4,042 |
| 02/18/2025 | 4,024 | 4,032 | 3,985 | 3,994 |
| 02/19/2025 | 3,989 | 4,005 | 3,921 | 3,921 |
| 02/20/2025 | 3,913 | 3,926 | 3,885 | 3,888 |
| 02/21/2025 | 3,908 | 3,927 | 3,876 | 3,927 |
| 02/24/2025 | 3,943 | 4,005 | 3,916 | 4,005 |
| 02/25/2025 | 3,982 | 4,009 | 3,954 | 3,980 |
| 02/26/2025 | 3,971 | 4,069 | 3,970 | 4,054 |
| 02/27/2025 | 4,021 | 4,040 | 3,989 | 4,010 |
| 02/28/2025 | 3,991 | 4,061 | 3,991 | 4,058 |
| 03/03/2025 | 4,034 | 4,090 | 4,007 | 4,082 |
| 03/04/2025 | 4,071 | 4,112 | 4,053 | 4,101 |
| 03/05/2025 | 4,083 | 4,098 | 3,963 | 3,965 |
| 03/06/2025 | 3,945 | 3,952 | 3,870 | 3,914 |
| 03/07/2025 | 3,923 | 4,008 | 3,912 | 4,001 |
| 03/10/2025 | 4,032 | 4,095 | 3,993 | 4,061 |
| 03/11/2025 | 4,060 | 4,086 | 3,962 | 3,983 |
| 03/12/2025 | 3,979 | 4,067 | 3,977 | 4,067 |
| 03/13/2025 | 4,040 | 4,107 | 4,013 | 4,054 |
| 03/14/2025 | 4,040 | 4,060 | 3,943 | 3,967 |
| 03/17/2025 | 3,984 | 3,999 | 3,920 | 3,973 |
| 03/18/2025 | 3,973 | 3,991 | 3,933 | 3,965 |
| 03/19/2025 | 3,974 | 3,984 | 3,940 | 3,963 |
| 03/20/2025 | 3,950 | 4,033 | 3,943 | 4,033 |
| 03/21/2025 | 4,031 | 4,033 | 3,894 | 3,913 |
| 03/24/2025 | 3,866 | 3,881 | 3,807 | 3,841 |
| 03/25/2025 | 3,850 | 3,857 | 3,772 | 3,802 |
| 03/26/2025 | 3,799 | 3,799 | 3,736 | 3,784 |
| 03/27/2025 | 3,787 | 3,819 | 3,772 | 3,800 |
| 03/28/2025 | 3,811 | 3,846 | 3,785 | 3,833 |
| 03/31/2025 | 3,816 | 3,837 | 3,791 | 3,798 |
| 04/01/2025 | 3,814 | 3,850 | 3,804 | 3,823 |
| 04/02/2025 | 3,794 | 3,828 | 3,766 | 3,825 |
| 04/03/2025 | 3,708 | 3,860 | 3,700 | 3,860 |
| 04/04/2025 | 3,847 | 3,970 | 3,822 | 3,830 |
| 04/07/2025 | 3,640 | 3,683 | 3,512 | 3,518 |
| 04/08/2025 | 3,525 | 3,603 | 3,487 | 3,557 |
| 04/09/2025 | 3,499 | 3,576 | 3,440 | 3,551 |
| 04/10/2025 | 3,900 | 3,900 | 3,664 | 3,668 |
| 04/11/2025 | 3,690 | 3,755 | 3,632 | 3,714 |
| 04/14/2025 | 3,775 | 3,776 | 3,719 | 3,745 |
| 04/15/2025 | 3,760 | 3,774 | 3,734 | 3,772 |
| 04/16/2025 | 3,741 | 3,754 | 3,704 | 3,741 |
| 04/17/2025 | 3,750 | 3,778 | 3,720 | 3,778 |
| 04/22/2025 | 3,792 | 3,812 | 3,745 | 3,797 |
| 04/23/2025 | 3,804 | 3,870 | 3,775 | 3,775 |
| 04/24/2025 | 3,775 | 3,863 | 3,775 | 3,841 |
| 04/25/2025 | 3,839 | 3,899 | 3,837 | 3,875 |
| 04/28/2025 | 3,866 | 3,881 | 3,847 | 3,870 |
| 04/29/2025 | 3,879 | 3,955 | 3,873 | 3,917 |
| 04/30/2025 | 3,920 | 3,982 | 3,920 | 3,982 |
| 05/02/2025 | 4,009 | 4,058 | 3,967 | 4,032 |
| 05/05/2025 | 4,050 | 4,061 | 4,013 | 4,033 |
| 05/06/2025 | 4,042 | 4,068 | 4,013 | 4,032 |
| 05/07/2025 | 4,007 | 4,026 | 3,975 | 3,985 |
| 05/08/2025 | 3,986 | 4,013 | 3,979 | 3,999 |
| 05/09/2025 | 4,014 | 4,034 | 3,984 | 4,026 |
| 05/12/2025 | 4,056 | 4,065 | 3,947 | 3,977 |
| 05/13/2025 | 3,968 | 3,994 | 3,940 | 3,957 |
| 05/14/2025 | 3,939 | 4,001 | 3,935 | 3,994 |
| 05/15/2025 | 4,000 | 4,098 | 3,986 | 4,095 |
| 05/16/2025 | 4,121 | 4,157 | 4,069 | 4,090 |
| 05/19/2025 | 4,084 | 4,118 | 4,054 | 4,118 |
| 05/20/2025 | 4,116 | 4,137 | 4,105 | 4,123 |
| 05/21/2025 | 4,087 | 4,121 | 4,074 | 4,109 |
| 05/22/2025 | 4,103 | 4,120 | 4,047 | 4,068 |
| 05/23/2025 | 4,079 | 4,134 | 4,066 | 4,097 |
| 05/26/2025 | 4,126 | 4,146 | 4,111 | 4,133 |
| 05/27/2025 | 4,120 | 4,190 | 4,120 | 4,167 |
| 05/28/2025 | 4,157 | 4,162 | 4,105 | 4,113 |
| 05/30/2025 | 4,113 | 4,176 | 4,113 | 4,128 |
| 06/02/2025 | 4,120 | 4,171 | 4,094 | 4,154 |
| 06/03/2025 | 4,170 | 4,176 | 4,125 | 4,147 |
| 06/04/2025 | 4,169 | 4,235 | 4,148 | 4,224 |
| 06/05/2025 | 4,228 | 4,236 | 4,195 | 4,208 |
| 06/06/2025 | 4,204 | 4,207 | 4,167 | 4,174 |
| 06/10/2025 | 4,172 | 4,190 | 4,132 | 4,188 |
| 06/11/2025 | 4,192 | 4,200 | 4,161 | 4,174 |
| 06/12/2025 | 4,167 | 4,183 | 4,139 | 4,171 |
| 06/13/2025 | 4,110 | 4,162 | 4,110 | 4,124 |
| 06/16/2025 | 4,098 | 4,117 | 4,071 | 4,100 |
| 06/17/2025 | 4,060 | 4,147 | 4,056 | 4,106 |
| 06/18/2025 | 4,102 | 4,161 | 4,077 | 4,104 |
| 06/19/2025 | 4,060 | 4,095 | 4,035 | 4,035 |
| 06/20/2025 | 4,038 | 4,066 | 3,989 | 4,000 |
| 06/23/2025 | 3,988 | 4,030 | 3,980 | 3,992 |
| 06/24/2025 | 4,030 | 4,030 | 3,969 | 3,990 |
| 06/25/2025 | 3,977 | 3,983 | 3,908 | 3,914 |
| 06/26/2025 | 3,918 | 3,924 | 3,843 | 3,879 |
| 06/27/2025 | 3,896 | 3,926 | 3,881 | 3,907 |
| 06/30/2025 | 3,914 | 3,920 | 3,821 | 3,841 |
| 07/01/2025 | 3,852 | 3,878 | 3,822 | 3,878 |
| 07/02/2025 | 3,874 | 3,893 | 3,849 | 3,864 |
| 07/03/2025 | 3,882 | 3,900 | 3,852 | 3,874 |
| 07/04/2025 | 3,867 | 3,876 | 3,836 | 3,869 |
| 07/07/2025 | 3,881 | 3,884 | 3,842 | 3,856 |
| 07/08/2025 | 3,895 | 3,896 | 3,833 | 3,866 |
| 07/09/2025 | 3,856 | 3,858 | 3,826 | 3,832 |
| 07/10/2025 | 3,838 | 3,858 | 3,828 | 3,858 |
| 07/11/2025 | 3,841 | 3,846 | 3,782 | 3,790 |
| 07/14/2025 | 3,786 | 3,786 | 3,759 | 3,772 |
| 07/15/2025 | 3,775 | 3,786 | 3,752 | 3,752 |
| 07/16/2025 | 3,748 | 3,770 | 3,724 | 3,760 |
| 07/17/2025 | 3,771 | 3,796 | 3,765 | 3,772 |
| 07/18/2025 | 3,781 | 3,805 | 3,764 | 3,792 |
| 07/21/2025 | 3,805 | 3,842 | 3,797 | 3,837 |
| 07/22/2025 | 3,650 | 3,663 | 3,562 | 3,627 |
| 07/23/2025 | 3,614 | 3,659 | 3,602 | 3,647 |
| 07/24/2025 | 3,665 | 3,668 | 3,594 | 3,614 |
| 07/25/2025 | 3,613 | 3,613 | 3,534 | 3,541 |
| 07/28/2025 | 3,560 | 3,572 | 3,513 | 3,520 |
| 07/29/2025 | 3,512 | 3,526 | 3,490 | 3,499 |
| 07/30/2025 | 3,522 | 3,522 | 3,439 | 3,447 |
| 07/31/2025 | 3,423 | 3,456 | 3,409 | 3,411 |
| 08/04/2025 | 3,364 | 3,437 | 3,348 | 3,426 |
| 08/05/2025 | 3,430 | 3,447 | 3,414 | 3,428 |
| 08/06/2025 | 3,434 | 3,446 | 3,408 | 3,412 |
| 08/07/2025 | 3,412 | 3,443 | 3,390 | 3,415 |
| 08/08/2025 | 3,430 | 3,434 | 3,384 | 3,396 |
| 08/11/2025 | 3,409 | 3,418 | 3,362 | 3,363 |
| 08/12/2025 | 3,385 | 3,390 | 3,340 | 3,366 |
| 08/13/2025 | 3,360 | 3,379 | 3,319 | 3,335 |
| 08/14/2025 | 3,366 | 3,373 | 3,313 | 3,320 |
| 08/15/2025 | 3,329 | 3,336 | 3,303 | 3,326 |
| 08/18/2025 | 3,340 | 3,346 | 3,323 | 3,345 |
| 08/19/2025 | 3,342 | 3,383 | 3,331 | 3,375 |
| 08/20/2025 | 3,394 | 3,471 | 3,374 | 3,460 |
| 08/21/2025 | 3,441 | 3,447 | 3,402 | 3,412 |
| 08/22/2025 | 3,404 | 3,442 | 3,404 | 3,430 |
| 08/25/2025 | 3,434 | 3,451 | 3,401 | 3,404 |
| 08/26/2025 | 3,405 | 3,434 | 3,395 | 3,405 |
| 08/27/2025 | 3,320 | 3,396 | 3,296 | 3,379 |
| 08/28/2025 | 3,392 | 3,403 | 3,366 | 3,381 |
| 08/29/2025 | 3,384 | 3,402 | 3,369 | 3,370 |
| 09/01/2025 | 3,376 | 3,408 | 3,361 | 3,392 |
| 09/02/2025 | 3,386 | 3,439 | 3,375 | 3,398 |
| 09/03/2025 | 3,430 | 3,454 | 3,399 | 3,440 |
| 09/04/2025 | 3,446 | 3,544 | 3,440 | 3,483 |
| 09/05/2025 | 3,470 | 3,518 | 3,465 | 3,504 |
| 09/08/2025 | 3,497 | 3,514 | 3,484 | 3,497 |
| 09/09/2025 | 3,541 | 3,558 | 3,525 | 3,529 |
| 09/10/2025 | 3,525 | 3,528 | 3,399 | 3,405 |
| 09/11/2025 | 3,420 | 3,440 | 3,397 | 3,421 |
| 09/12/2025 | 3,434 | 3,444 | 3,408 | 3,411 |
| 09/15/2025 | 3,430 | 3,443 | 3,394 | 3,394 |
| 09/16/2025 | 3,387 | 3,411 | 3,323 | 3,356 |
| 09/17/2025 | 3,343 | 3,344 | 3,303 | 3,303 |
| 09/18/2025 | 3,303 | 3,333 | 3,290 | 3,320 |
| 09/19/2025 | 3,300 | 3,346 | 3,295 | 3,315 |
| 09/22/2025 | 3,306 | 3,328 | 3,271 | 3,273 |
| 09/23/2025 | 3,281 | 3,315 | 3,266 | 3,269 |
| 09/24/2025 | 3,243 | 3,253 | 3,217 | 3,234 |
| 09/25/2025 | 3,230 | 3,241 | 3,186 | 3,186 |
| 09/26/2025 | 3,180 | 3,208 | 3,178 | 3,201 |
| 09/29/2025 | 3,222 | 3,234 | 3,202 | 3,217 |
| 09/30/2025 | 3,207 | 3,241 | 3,181 | 3,232 |
| 10/01/2025 | 3,207 | 3,246 | 3,203 | 3,215 |
| 10/02/2025 | 3,211 | 3,255 | 3,200 | 3,236 |
| 10/03/2025 | 3,247 | 3,265 | 3,212 | 3,244 |
| 10/06/2025 | 3,252 | 3,261 | 3,223 | 3,230 |
| 10/07/2025 | 3,242 | 3,350 | 3,241 | 3,300 |
| 10/08/2025 | 3,271 | 3,399 | 3,269 | 3,388 |
| 10/09/2025 | 3,379 | 3,412 | 3,365 | 3,377 |
| 10/10/2025 | 3,383 | 3,411 | 3,341 | 3,341 |
| 10/13/2025 | 3,363 | 3,372 | 3,330 | 3,367 |
| 10/14/2025 | 3,440 | 3,440 | 3,363 | 3,380 |
| 10/15/2025 | 3,391 | 3,454 | 3,386 | 3,442 |
| 10/16/2025 | 3,449 | 3,551 | 3,438 | 3,539 |
| 10/17/2025 | 3,535 | 3,570 | 3,494 | 3,570 |
| 10/20/2025 | 3,554 | 3,583 | 3,539 | 3,565 |
| 10/21/2025 | 3,569 | 3,588 | 3,544 | 3,585 |
| 10/22/2025 | 3,591 | 3,592 | 3,538 | 3,568 |
| 10/23/2025 | 3,580 | 3,582 | 3,538 | 3,544 |
| 10/24/2025 | 3,552 | 3,555 | 3,524 | 3,537 |
| 10/27/2025 | 3,525 | 3,529 | 3,464 | 3,471 |
| 10/28/2025 | 3,452 | 3,463 | 3,413 | 3,413 |
| 10/29/2025 | 3,407 | 3,411 | 3,342 | 3,342 |
| 10/30/2025 | 3,359 | 3,364 | 3,286 | 3,325 |
| 10/31/2025 | 3,307 | 3,343 | 3,288 | 3,298 |
| 11/03/2025 | 3,287 | 3,296 | 3,254 | 3,254 |
| 11/04/2025 | 3,260 | 3,275 | 3,246 | 3,274 |
| 11/05/2025 | 3,280 | 3,326 | 3,270 | 3,320 |
| 11/06/2025 | 3,325 | 3,353 | 3,310 | 3,315 |
| 11/07/2025 | 3,329 | 3,364 | 3,310 | 3,354 |
| 11/10/2025 | 3,360 | 3,377 | 3,339 | 3,371 |
| 11/11/2025 | 3,455 | 3,459 | 3,408 | 3,436 |
| 11/12/2025 | 3,437 | 3,466 | 3,431 | 3,446 |
| 11/13/2025 | 3,519 | 3,524 | 3,435 | 3,459 |
| 11/14/2025 | 3,457 | 3,472 | 3,392 | 3,397 |
| 11/17/2025 | 3,410 | 3,419 | 3,322 | 3,322 |
| 11/18/2025 | 3,291 | 3,326 | 3,281 | 3,300 |
| 11/19/2025 | 3,309 | 3,309 | 3,254 | 3,261 |
| 11/20/2025 | 3,277 | 3,283 | 3,244 | 3,247 |
| 11/21/2025 | 3,255 | 3,334 | 3,254 | 3,307 |
| 11/24/2025 | 3,365 | 3,380 | 3,327 | 3,342 |
| 11/25/2025 | 3,330 | 3,338 | 3,289 | 3,333 |
| 11/26/2025 | 3,312 | 3,344 | 3,285 | 3,328 |
| 11/27/2025 | 3,333 | 3,345 | 3,299 | 3,330 |
| 11/28/2025 | 3,329 | 3,387 | 3,328 | 3,387 |
| 12/01/2025 | 3,383 | 3,402 | 3,356 | 3,385 |
| 12/02/2025 | 3,368 | 3,419 | 3,316 | 3,336 |
| 12/03/2025 | 3,334 | 3,384 | 3,301 | 3,308 |
| 12/04/2025 | 3,315 | 3,385 | 3,292 | 3,342 |
| 12/05/2025 | 3,336 | 3,366 | 3,322 | 3,348 |
| 12/08/2025 | 3,344 | 3,351 | 3,298 | 3,302 |
| 12/09/2025 | 3,293 | 3,330 | 3,291 | 3,317 |
| 12/10/2025 | 3,290 | 3,309 | 3,259 | 3,304 |
| 12/11/2025 | 3,317 | 3,317 | 3,013 | 3,049 |
| 12/12/2025 | 3,045 | 3,098 | 3,040 | 3,070 |
| 12/15/2025 | 3,091 | 3,153 | 3,080 | 3,126 |
| 12/16/2025 | 3,139 | 3,150 | 3,101 | 3,108 |
| 12/17/2025 | 3,106 | 3,143 | 3,085 | 3,117 |
| 12/18/2025 | 3,113 | 3,157 | 3,112 | 3,145 |
| 12/19/2025 | 3,128 | 3,162 | 3,122 | 3,140 |
| 12/22/2025 | 3,134 | 3,141 | 3,106 | 3,127 |
| 12/23/2025 | 3,134 | 3,150 | 3,122 | 3,131 |
| 12/29/2025 | 3,140 | 3,170 | 3,133 | 3,141 |
| 12/30/2025 | 3,132 | 3,157 | 3,127 | 3,146 |