Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Givaudan S.A. logo
GIVN.SW
Givaudan S.A.
13:12:19
3242 Fr
0.0000 (%0.00)
Previous Close: 3193
Day Low₺3217
Day High₺3269
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

GIVN.SW: Givaudan S.A. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,936.687
CLOSE 2,934.6

Low

LOW 2,566

High

HIGH 3,269
DATEOPENHIGHLOWCLOSE
01/05/20263,1423,1483,0583,106
01/06/20263,1273,1643,0983,137
01/07/20263,1623,1623,0943,120
01/08/20263,1363,1633,1093,163
01/09/20263,1563,2053,1533,188
01/12/20263,1973,2373,1843,196
01/13/20263,2093,2333,1833,196
01/14/20263,2003,2283,1843,220
01/15/20263,2243,2353,1943,217
01/16/20263,2103,2213,1803,184
01/19/20263,1833,1933,1193,136
01/20/20263,1223,1383,1053,123
01/21/20263,1243,1723,1133,165
01/22/20263,1953,1973,1333,165
01/23/20263,1583,1663,1333,157
01/26/20263,1583,2043,1333,162
01/27/20263,1663,1663,1263,133
01/28/20263,1153,1423,0933,138
01/29/20262,9803,0132,8952,926
01/30/20262,9443,0052,9302,988
02/02/20263,0203,0302,9772,977
02/03/20263,0213,0212,9402,959
02/04/20262,9903,0972,9783,085
02/05/20263,0953,1043,0523,083
02/06/20263,0823,1103,0523,095
02/09/20263,0943,0943,0483,059
02/10/20263,0263,1153,0173,115
02/11/20263,1193,1413,0653,081
02/12/20263,0893,0893,0243,047
02/13/20263,0753,1063,0283,079
02/16/20263,0773,0823,0403,040
02/17/20263,0533,0873,0263,052
02/18/20263,0423,0592,9803,001
02/19/20263,0093,0282,9772,990
02/20/20263,0073,0382,9923,030
02/23/20263,0403,0663,0153,054
02/24/20263,0773,1933,0713,115
02/25/20263,0943,1143,0323,045
02/26/20263,0373,0793,0233,056
02/27/20263,0523,1083,0493,092
03/02/20263,0813,0813,0263,063
03/03/20263,0243,0352,9592,961
03/04/20262,9972,9972,9112,926
03/05/20262,9602,9602,9002,900
03/06/20262,9022,9152,8542,880
03/09/20262,8502,8882,8282,856
03/10/20262,9272,9272,8292,829
03/11/20262,8152,8152,7412,747
03/12/20262,7402,8002,7162,786
03/13/20262,7832,8232,7622,796
03/16/20262,7882,8492,7802,813
03/17/20262,7742,8272,7542,807
03/18/20262,8232,8332,7692,779
03/19/20262,7572,7632,7012,701
03/20/20262,6962,7192,6782,678
03/23/20262,5932,7062,5662,656
03/24/20262,6502,6762,6272,627
03/25/20262,6592,6892,6202,657
03/26/20262,6552,6822,6462,646
03/27/20262,6382,6722,6342,653
03/30/20262,6672,7082,6482,702
03/31/20262,6872,7122,6742,684
04/01/20262,7092,7432,7012,705
04/02/20262,6982,7232,6882,714
04/07/20262,7242,7762,7032,703
04/08/20262,7972,8312,7752,796
04/09/20262,8152,8152,7572,789
04/10/20262,7762,8312,7762,808
04/13/20262,8062,8162,7522,794
04/14/20262,9102,9732,8692,869
04/15/20262,9002,9002,8432,884
04/16/20262,8902,9002,8692,877
04/17/20262,8762,9782,8762,964
04/20/20262,9332,9362,8912,897
04/21/20262,8952,9012,8472,856
04/22/20262,8512,8632,8072,818
04/23/20262,8012,8272,7972,821
04/24/20262,8012,8322,7952,814
04/27/20262,8062,8492,7972,820
04/28/20262,8072,8232,7912,810
04/29/20262,7932,8372,7762,790
04/30/20262,7582,7852,7462,785
05/04/20262,8132,8162,7582,762
05/05/20262,7562,7872,7062,735
05/06/20262,7602,8262,7512,778
05/07/20262,7902,8002,7682,786
05/08/20262,7712,7812,7472,779
05/11/20262,7692,7802,7322,753
05/12/20262,7452,7722,7352,762
05/13/20262,7352,7542,6652,683
05/15/20262,6842,7102,6712,700
05/18/20262,6812,7712,6612,745
05/19/20262,7512,7862,7422,786
05/20/20262,7582,8002,7392,791
05/21/20262,7942,8332,7912,816
05/22/20262,8452,9222,8362,882
05/26/20262,9082,9102,8622,865
05/27/20262,9012,9542,8892,937
05/28/20262,9292,9362,8962,927
05/29/20262,9492,9602,9002,900
06/01/20262,8862,8892,8402,847
06/02/20262,8542,8792,8322,832
06/03/20262,8302,8412,7532,808
06/04/20262,8092,8782,8052,839
06/05/20262,8402,8972,8402,869
06/08/20262,8692,9282,8512,928
06/09/20263,0013,1622,9943,147
06/10/20263,1553,1633,1163,156
06/11/20263,1413,1733,1353,143
06/12/20263,1643,2063,1613,182
06/15/20263,2283,2423,1813,198
06/16/20263,2093,2103,1723,186
06/17/20263,1783,2023,1573,176
06/18/20263,1803,2133,1433,193
06/19/20263,2173,2693,2173,252