Givaudan SA GIVN
SIX · Switzerland · Consumer Non-Durables
CHF 3,340.00-70.00 (-2.05%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 3,340.00 | -2.05% | CHF 3,377.00 | CHF 3,417.00 | CHF 3,340.00 | 12.88K |
| 2026-09-30 | CHF 3,410.00 | -0.87% | CHF 3,458.00 | CHF 3,468.00 | CHF 3,410.00 | 13.10K |
| 2026-09-29 | CHF 3,440.00 | +0.64% | CHF 3,409.00 | CHF 3,448.00 | CHF 3,399.00 | 10.25K |
| 2026-09-28 | CHF 3,418.00 | -0.84% | CHF 3,456.00 | CHF 3,472.00 | CHF 3,408.00 | 11.02K |
| 2026-09-25 | CHF 3,447.00 | +1.20% | CHF 3,422.00 | CHF 3,476.00 | CHF 3,421.00 | 16.09K |
| 2026-09-24 | CHF 3,406.00 | -0.38% | CHF 3,408.00 | CHF 3,456.00 | CHF 3,391.00 | 14.37K |
| 2026-09-23 | CHF 3,419.00 | -1.30% | CHF 3,470.00 | CHF 3,485.00 | CHF 3,413.00 | 12.45K |
| 2026-09-22 | CHF 3,464.00 | +2.79% | CHF 3,419.00 | CHF 3,469.00 | CHF 3,404.00 | 22.26K |
| 2026-09-21 | CHF 3,370.00 | +3.72% | CHF 3,262.00 | CHF 3,392.00 | CHF 3,249.00 | 21.20K |
| 2026-09-18 | CHF 3,249.00 | -0.64% | CHF 3,254.00 | CHF 3,277.00 | CHF 3,242.00 | 44.43K |
| 2026-09-17 | CHF 3,270.00 | +0.80% | CHF 3,252.00 | CHF 3,296.00 | CHF 3,229.00 | 12.87K |
| 2026-09-16 | CHF 3,244.00 | +0.90% | CHF 3,216.00 | CHF 3,247.00 | CHF 3,208.00 | 17.96K |
| 2026-09-15 | CHF 3,215.00 | +0.28% | CHF 3,196.00 | CHF 3,225.00 | CHF 3,191.00 | 15.51K |
| 2026-09-14 | CHF 3,206.00 | +1.33% | CHF 3,156.00 | CHF 3,265.00 | CHF 3,156.00 | 17.54K |
| 2026-09-11 | CHF 3,164.00 | +0.16% | CHF 3,160.00 | CHF 3,200.00 | CHF 3,160.00 | 7.34K |
| 2026-09-10 | CHF 3,159.00 | -1.16% | CHF 3,180.00 | CHF 3,187.00 | CHF 3,146.00 | 11.74K |
| 2026-09-09 | CHF 3,196.00 | -1.27% | CHF 3,205.00 | CHF 3,245.00 | CHF 3,180.00 | 14.52K |
| 2026-09-08 | CHF 3,237.00 | +0.19% | CHF 3,230.00 | CHF 3,274.00 | CHF 3,225.00 | 12.99K |
| 2026-09-07 | CHF 3,231.00 | -0.58% | CHF 3,216.00 | CHF 3,255.00 | CHF 3,204.00 | 11.51K |
| 2026-09-04 | CHF 3,250.00 | -0.98% | CHF 3,274.00 | CHF 3,283.00 | CHF 3,240.00 | 10.93K |
| 2026-09-03 | CHF 3,282.00 | +2.40% | CHF 3,236.00 | CHF 3,304.00 | CHF 3,236.00 | 19.48K |
| 2026-09-02 | CHF 3,205.00 | -1.54% | CHF 3,235.00 | CHF 3,246.00 | CHF 3,198.00 | 17.75K |
| 2026-09-01 | CHF 3,255.00 | -0.82% | CHF 3,252.00 | CHF 3,286.00 | CHF 3,230.00 | 17.42K |
| 2026-08-31 | CHF 3,282.00 | -1.20% | CHF 3,307.00 | CHF 3,330.00 | CHF 3,282.00 | 16.65K |
| 2026-08-28 | CHF 3,322.00 | +1.47% | CHF 3,276.00 | CHF 3,349.00 | CHF 3,257.00 | 11.36K |
| 2026-08-27 | CHF 3,274.00 | -2.94% | CHF 3,301.00 | CHF 3,308.00 | CHF 3,241.00 | 33.86K |
| 2026-08-26 | CHF 3,373.00 | +1.57% | CHF 3,333.00 | CHF 3,404.00 | CHF 3,333.00 | 15.91K |
| 2026-08-25 | CHF 3,321.00 | +0.64% | CHF 3,295.00 | CHF 3,333.00 | CHF 3,278.00 | 11.06K |
| 2026-08-24 | CHF 3,300.00 | +1.04% | CHF 3,271.00 | CHF 3,316.00 | CHF 3,271.00 | 8.79K |
| 2026-08-21 | CHF 3,266.00 | +0.21% | CHF 3,255.00 | CHF 3,288.00 | CHF 3,230.00 | 12.95K |
| 2026-08-20 | CHF 3,259.00 | +2.07% | CHF 3,191.00 | CHF 3,259.00 | CHF 3,190.00 | 14.68K |
| 2026-08-19 | CHF 3,193.00 | +0.98% | CHF 3,150.00 | CHF 3,210.00 | CHF 3,127.00 | 17.79K |
| 2026-08-18 | CHF 3,162.00 | -0.69% | CHF 3,181.00 | CHF 3,181.00 | CHF 3,143.00 | 12.37K |
| 2026-08-17 | CHF 3,184.00 | -2.66% | CHF 3,253.00 | CHF 3,253.00 | CHF 3,179.00 | 10.26K |
| 2026-08-14 | CHF 3,271.00 | +0.31% | CHF 3,271.00 | CHF 3,290.00 | CHF 3,247.00 | 7.40K |
| 2026-08-13 | CHF 3,261.00 | -0.58% | CHF 3,277.00 | CHF 3,280.00 | CHF 3,229.00 | 10.73K |
| 2026-08-12 | CHF 3,280.00 | -1.09% | CHF 3,301.00 | CHF 3,308.00 | CHF 3,265.00 | 11.11K |
| 2026-08-11 | CHF 3,316.00 | -1.84% | CHF 3,369.00 | CHF 3,388.00 | CHF 3,316.00 | 12.34K |
| 2026-08-10 | CHF 3,378.00 | +0.27% | CHF 3,360.00 | CHF 3,382.00 | CHF 3,342.00 | 13.10K |
| 2026-08-07 | CHF 3,369.00 | -0.50% | CHF 3,381.00 | CHF 3,410.00 | CHF 3,369.00 | 11.33K |
| 2026-08-06 | CHF 3,386.00 | -0.50% | CHF 3,420.00 | CHF 3,452.00 | CHF 3,386.00 | 12.97K |
| 2026-08-05 | CHF 3,403.00 | +2.07% | CHF 3,349.00 | CHF 3,426.00 | CHF 3,336.00 | 15.25K |
| 2026-08-04 | CHF 3,334.00 | +2.18% | CHF 3,251.00 | CHF 3,334.00 | CHF 3,251.00 | 16.48K |
| 2026-08-03 | CHF 3,263.00 | +1.02% | CHF 3,241.00 | CHF 3,294.00 | CHF 3,220.00 | 12.05K |
| 2026-07-31 | CHF 3,230.00 | -1.73% | CHF 3,294.00 | CHF 3,294.00 | CHF 3,230.00 | 18.46K |
| 2026-07-30 | CHF 3,287.00 | -0.21% | CHF 3,301.00 | CHF 3,380.00 | CHF 3,284.00 | 15.69K |
| 2026-07-29 | CHF 3,294.00 | -0.06% | CHF 3,299.00 | CHF 3,331.00 | CHF 3,273.00 | 17.80K |
| 2026-07-28 | CHF 3,296.00 | +2.42% | CHF 3,248.00 | CHF 3,319.00 | CHF 3,233.00 | 23.08K |
| 2026-07-27 | CHF 3,218.00 | +0.69% | CHF 3,240.00 | CHF 3,245.00 | CHF 3,164.00 | 18.32K |
| 2026-07-24 | CHF 3,196.00 | +0.60% | CHF 3,183.00 | CHF 3,210.00 | CHF 3,149.00 | 14.70K |
| 2026-07-23 | CHF 3,177.00 | -6.09% | CHF 3,299.00 | CHF 3,299.00 | CHF 3,128.00 | 38.29K |
| 2026-07-22 | CHF 3,383.00 | +0.53% | CHF 3,326.00 | CHF 3,423.00 | CHF 3,300.00 | 18.72K |
| 2026-07-21 | CHF 3,365.00 | -1.06% | CHF 3,378.00 | CHF 3,389.00 | CHF 3,352.00 | 13.12K |
| 2026-07-20 | CHF 3,401.00 | -0.61% | CHF 3,383.00 | CHF 3,406.00 | CHF 3,370.00 | 12.63K |
| 2026-07-17 | CHF 3,422.00 | +0.56% | CHF 3,417.00 | CHF 3,434.00 | CHF 3,387.00 | 18.99K |
| 2026-07-16 | CHF 3,403.00 | +0.38% | CHF 3,375.00 | CHF 3,405.00 | CHF 3,353.00 | 10.54K |
| 2026-07-15 | CHF 3,390.00 | +0.21% | CHF 3,360.00 | CHF 3,392.00 | CHF 3,333.00 | 12.68K |
| 2026-07-14 | CHF 3,383.00 | -1.08% | CHF 3,395.00 | CHF 3,410.00 | CHF 3,331.00 | 24.94K |
| 2026-07-13 | CHF 3,420.00 | -0.38% | CHF 3,435.00 | CHF 3,446.00 | CHF 3,398.00 | 16.99K |
| 2026-07-10 | CHF 3,433.00 | +0.41% | CHF 3,424.00 | CHF 3,446.00 | CHF 3,406.00 | 11.34K |
| 2026-07-09 | CHF 3,419.00 | -0.26% | CHF 3,430.00 | CHF 3,441.00 | CHF 3,377.00 | 13.62K |
| 2026-07-08 | CHF 3,428.00 | -3.05% | CHF 3,510.00 | CHF 3,513.00 | CHF 3,413.00 | 22.12K |
| 2026-07-07 | CHF 3,536.00 | +2.43% | CHF 3,492.00 | CHF 3,547.00 | CHF 3,481.00 | 19.08K |
| 2026-07-06 | CHF 3,452.00 | -1.57% | CHF 3,500.00 | CHF 3,533.00 | CHF 3,441.00 | 16.23K |
| 2026-07-03 | CHF 3,507.00 | +0.14% | CHF 3,506.00 | CHF 3,513.00 | CHF 3,452.00 | 18.19K |
| 2026-07-02 | CHF 3,502.00 | +1.74% | CHF 3,450.00 | CHF 3,509.00 | CHF 3,436.00 | 20.67K |
| 2026-07-01 | CHF 3,442.00 | +0.64% | CHF 3,430.00 | CHF 3,456.00 | CHF 3,387.00 | 17.77K |
| 2026-06-30 | CHF 3,420.00 | +0.23% | CHF 3,419.00 | CHF 3,429.00 | CHF 3,377.00 | 21.04K |
| 2026-06-29 | CHF 3,412.00 | +0.56% | CHF 3,381.00 | CHF 3,417.00 | CHF 3,361.00 | 16.78K |
| 2026-06-26 | CHF 3,393.00 | +0.03% | CHF 3,449.00 | CHF 3,449.00 | CHF 3,372.00 | 16.72K |
| 2026-06-25 | CHF 3,392.00 | -0.91% | CHF 3,398.00 | CHF 3,438.00 | CHF 3,378.00 | 24.07K |
| 2026-06-24 | CHF 3,423.00 | +4.42% | CHF 3,275.00 | CHF 3,423.00 | CHF 3,273.00 | 39.04K |
| 2026-06-23 | CHF 3,278.00 | +0.83% | CHF 3,219.00 | CHF 3,279.00 | CHF 3,200.00 | 17.55K |
| 2026-06-22 | CHF 3,251.00 | -0.03% | CHF 3,245.00 | CHF 3,253.00 | CHF 3,206.00 | 19.49K |
| 2026-06-19 | CHF 3,252.00 | +1.85% | CHF 3,217.00 | CHF 3,269.00 | CHF 3,217.00 | 56.40K |
| 2026-06-18 | CHF 3,193.00 | +0.54% | CHF 3,180.00 | CHF 3,213.00 | CHF 3,143.00 | 17.49K |
| 2026-06-17 | CHF 3,176.00 | -0.31% | CHF 3,178.00 | CHF 3,202.00 | CHF 3,157.00 | 19.72K |
| 2026-06-16 | CHF 3,186.00 | -0.38% | CHF 3,209.00 | CHF 3,210.00 | CHF 3,172.00 | 11.80K |
| 2026-06-15 | CHF 3,198.00 | +0.50% | CHF 3,228.00 | CHF 3,242.00 | CHF 3,181.00 | 21.04K |
| 2026-06-12 | CHF 3,182.00 | +1.24% | CHF 3,164.00 | CHF 3,206.00 | CHF 3,161.00 | 19.13K |
| 2026-06-11 | CHF 3,143.00 | -0.41% | CHF 3,141.00 | CHF 3,173.00 | CHF 3,135.00 | 16.76K |
| 2026-06-10 | CHF 3,156.00 | +0.29% | CHF 3,155.00 | CHF 3,163.00 | CHF 3,116.00 | 18.20K |
| 2026-06-09 | CHF 3,147.00 | +7.48% | CHF 3,001.00 | CHF 3,162.00 | CHF 2,994.00 | 47.48K |
| 2026-06-08 | CHF 2,928.00 | +2.06% | CHF 2,869.00 | CHF 2,928.00 | CHF 2,851.00 | 22.97K |
| 2026-06-05 | CHF 2,869.00 | +1.06% | CHF 2,840.00 | CHF 2,897.00 | CHF 2,840.00 | 16.65K |
| 2026-06-04 | CHF 2,839.00 | +1.10% | CHF 2,809.00 | CHF 2,878.00 | CHF 2,805.00 | 25.46K |
| 2026-06-03 | CHF 2,808.00 | -0.85% | CHF 2,830.00 | CHF 2,841.00 | CHF 2,753.00 | 22.69K |
| 2026-06-02 | CHF 2,832.00 | -0.53% | CHF 2,854.00 | CHF 2,879.00 | CHF 2,832.00 | 15.25K |
| 2026-06-01 | CHF 2,847.00 | -1.83% | CHF 2,886.00 | CHF 2,889.00 | CHF 2,840.00 | 20.97K |
| 2026-05-29 | CHF 2,900.00 | -0.92% | CHF 2,949.00 | CHF 2,960.00 | CHF 2,900.00 | 62.09K |