Givaudan SA (GIVN.SW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 3381.00 | 3410.00 | 3369.00 | 3369.00 | -0.50% | 11,333 |
| 2026-08-06 | 3420.00 | 3452.00 | 3386.00 | 3386.00 | -0.50% | 12,974 |
| 2026-08-05 | 3349.00 | 3426.00 | 3336.00 | 3403.00 | +2.07% | 15,248 |
| 2026-08-04 | 3251.00 | 3334.00 | 3251.00 | 3334.00 | +2.18% | 16,475 |
| 2026-08-03 | 3241.00 | 3294.00 | 3220.00 | 3263.00 | +1.02% | 12,046 |
| 2026-07-31 | 3294.00 | 3294.00 | 3230.00 | 3230.00 | -1.73% | 18,463 |
| 2026-07-30 | 3301.00 | 3380.00 | 3284.00 | 3287.00 | -0.21% | 15,692 |
| 2026-07-29 | 3299.00 | 3331.00 | 3273.00 | 3294.00 | -0.06% | 17,801 |
| 2026-07-28 | 3248.00 | 3319.00 | 3233.00 | 3296.00 | +2.42% | 23,075 |
| 2026-07-27 | 3240.00 | 3245.00 | 3164.00 | 3218.00 | +0.69% | 18,323 |
| 2026-07-24 | 3183.00 | 3210.00 | 3149.00 | 3196.00 | +0.60% | 14,695 |
| 2026-07-23 | 3299.00 | 3299.00 | 3128.00 | 3177.00 | -6.09% | 38,289 |
| 2026-07-22 | 3326.00 | 3423.00 | 3300.00 | 3383.00 | +0.53% | 18,719 |
| 2026-07-21 | 3378.00 | 3389.00 | 3352.00 | 3365.00 | -1.06% | 13,122 |
| 2026-07-20 | 3383.00 | 3406.00 | 3370.00 | 3401.00 | -0.61% | 12,628 |
| 2026-07-17 | 3417.00 | 3434.00 | 3387.00 | 3422.00 | +0.56% | 18,993 |
| 2026-07-16 | 3375.00 | 3405.00 | 3353.00 | 3403.00 | +0.38% | 10,535 |
| 2026-07-15 | 3360.00 | 3392.00 | 3333.00 | 3390.00 | +0.21% | 12,675 |
| 2026-07-14 | 3395.00 | 3410.00 | 3331.00 | 3383.00 | -1.08% | 24,942 |
| 2026-07-13 | 3435.00 | 3446.00 | 3398.00 | 3420.00 | -0.38% | 16,991 |
| 2026-07-10 | 3424.00 | 3446.00 | 3406.00 | 3433.00 | +0.41% | 11,343 |
| 2026-07-09 | 3430.00 | 3441.00 | 3377.00 | 3419.00 | -0.26% | 13,620 |
| 2026-07-08 | 3510.00 | 3513.00 | 3413.00 | 3428.00 | -3.05% | 22,116 |
| 2026-07-07 | 3492.00 | 3547.00 | 3481.00 | 3536.00 | +2.43% | 19,078 |
| 2026-07-06 | 3500.00 | 3533.00 | 3441.00 | 3452.00 | -1.57% | 16,226 |
| 2026-07-03 | 3506.00 | 3513.00 | 3452.00 | 3507.00 | +0.14% | 18,190 |
| 2026-07-02 | 3450.00 | 3509.00 | 3436.00 | 3502.00 | +1.74% | 20,673 |
| 2026-07-01 | 3430.00 | 3456.00 | 3387.00 | 3442.00 | +0.64% | 17,773 |
| 2026-06-30 | 3419.00 | 3429.00 | 3377.00 | 3420.00 | +0.23% | 21,035 |
| 2026-06-29 | 3381.00 | 3417.00 | 3361.00 | 3412.00 | +0.56% | 16,782 |
| 2026-06-26 | 3449.00 | 3449.00 | 3372.00 | 3393.00 | +0.03% | 16,717 |
| 2026-06-25 | 3398.00 | 3438.00 | 3378.00 | 3392.00 | -0.91% | 24,072 |
| 2026-06-24 | 3275.00 | 3423.00 | 3273.00 | 3423.00 | +4.42% | 39,036 |
| 2026-06-23 | 3219.00 | 3279.00 | 3200.00 | 3278.00 | +0.83% | 17,553 |
| 2026-06-22 | 3245.00 | 3253.00 | 3206.00 | 3251.00 | -0.03% | 19,488 |
| 2026-06-19 | 3217.00 | 3269.00 | 3217.00 | 3252.00 | +1.85% | 56,403 |
| 2026-06-18 | 3180.00 | 3213.00 | 3143.00 | 3193.00 | +0.54% | 17,490 |
| 2026-06-17 | 3178.00 | 3202.00 | 3157.00 | 3176.00 | -0.31% | 19,716 |
| 2026-06-16 | 3209.00 | 3210.00 | 3172.00 | 3186.00 | -0.38% | 11,802 |
| 2026-06-15 | 3228.00 | 3242.00 | 3181.00 | 3198.00 | +0.50% | 21,038 |
| 2026-06-12 | 3164.00 | 3206.00 | 3161.00 | 3182.00 | +1.24% | 19,129 |
| 2026-06-11 | 3141.00 | 3173.00 | 3135.00 | 3143.00 | -0.41% | 16,756 |
| 2026-06-10 | 3155.00 | 3163.00 | 3116.00 | 3156.00 | +0.29% | 18,201 |
| 2026-06-09 | 3001.00 | 3162.00 | 2994.00 | 3147.00 | +7.48% | 47,481 |
| 2026-06-08 | 2869.00 | 2928.00 | 2851.00 | 2928.00 | +2.06% | 22,972 |
| 2026-06-05 | 2840.00 | 2897.00 | 2840.00 | 2869.00 | +1.06% | 16,654 |
| 2026-06-04 | 2809.00 | 2878.00 | 2805.00 | 2839.00 | +1.10% | 25,459 |
| 2026-06-03 | 2830.00 | 2841.00 | 2753.00 | 2808.00 | -0.85% | 22,687 |
| 2026-06-02 | 2854.00 | 2879.00 | 2832.00 | 2832.00 | -0.53% | 15,249 |
| 2026-06-01 | 2886.00 | 2889.00 | 2840.00 | 2847.00 | -1.83% | 20,965 |
| 2026-05-29 | 2949.00 | 2960.00 | 2900.00 | 2900.00 | -0.92% | 62,095 |
| 2026-05-28 | 2929.00 | 2936.00 | 2896.00 | 2927.00 | -0.34% | 13,365 |
| 2026-05-27 | 2901.00 | 2954.00 | 2889.00 | 2937.00 | +2.51% | 23,992 |
| 2026-05-26 | 2908.00 | 2910.00 | 2862.00 | 2865.00 | -0.59% | 14,949 |
| 2026-05-22 | 2845.00 | 2922.00 | 2836.00 | 2882.00 | +2.34% | 23,781 |
| 2026-05-21 | 2794.00 | 2833.00 | 2791.00 | 2816.00 | +0.90% | 21,095 |
| 2026-05-20 | 2758.00 | 2800.00 | 2739.00 | 2791.00 | +0.18% | 18,058 |
| 2026-05-19 | 2751.00 | 2786.00 | 2742.00 | 2786.00 | +1.49% | 26,069 |
| 2026-05-18 | 2681.00 | 2771.00 | 2661.00 | 2745.00 | +1.67% | 26,475 |
| 2026-05-15 | 2684.00 | 2710.00 | 2671.00 | 2700.00 | +0.63% | 20,198 |
| 2026-05-13 | 2735.00 | 2754.00 | 2665.00 | 2683.00 | -2.86% | 28,704 |
| 2026-05-12 | 2745.00 | 2772.00 | 2735.00 | 2762.00 | +0.33% | 12,583 |
| 2026-05-11 | 2769.00 | 2780.00 | 2732.00 | 2753.00 | -0.94% | 16,252 |
| 2026-05-08 | 2771.00 | 2781.00 | 2747.00 | 2779.00 | -0.25% | 14,464 |
| 2026-05-07 | 2790.00 | 2800.00 | 2768.00 | 2786.00 | +0.29% | 21,961 |
| 2026-05-06 | 2760.00 | 2826.00 | 2751.00 | 2778.00 | +1.57% | 47,885 |
| 2026-05-05 | 2756.00 | 2787.00 | 2706.00 | 2735.00 | -0.98% | 23,415 |
| 2026-05-04 | 2813.00 | 2816.00 | 2758.00 | 2762.00 | -0.83% | 14,549 |
| 2026-04-30 | 2758.00 | 2785.00 | 2746.00 | 2785.00 | -0.18% | 17,799 |
| 2026-04-29 | 2793.00 | 2837.00 | 2776.00 | 2790.00 | -0.71% | 18,994 |
| 2026-04-28 | 2807.00 | 2823.00 | 2791.00 | 2810.00 | -0.35% | 13,489 |
| 2026-04-27 | 2806.00 | 2849.00 | 2797.00 | 2820.00 | +0.21% | 14,039 |
| 2026-04-24 | 2801.00 | 2832.00 | 2795.00 | 2814.00 | -0.25% | 14,949 |
| 2026-04-23 | 2801.00 | 2827.00 | 2797.00 | 2821.00 | +0.11% | 15,963 |
| 2026-04-22 | 2851.00 | 2863.00 | 2807.00 | 2818.00 | -1.33% | 15,755 |
| 2026-04-21 | 2895.00 | 2901.00 | 2847.00 | 2856.00 | -1.42% | 19,369 |
| 2026-04-20 | 2933.00 | 2936.00 | 2891.00 | 2897.00 | -2.26% | 22,533 |
| 2026-04-17 | 2876.00 | 2978.00 | 2876.00 | 2964.00 | +3.02% | 29,206 |
| 2026-04-16 | 2890.00 | 2900.00 | 2869.00 | 2877.00 | -0.24% | 20,324 |
| 2026-04-15 | 2900.00 | 2900.00 | 2843.00 | 2884.00 | +0.52% | 37,741 |
| 2026-04-14 | 2910.00 | 2973.00 | 2869.00 | 2869.00 | +2.68% | 42,744 |
| 2026-04-13 | 2806.00 | 2816.00 | 2752.00 | 2794.00 | -0.50% | 22,827 |
| 2026-04-10 | 2776.00 | 2831.00 | 2776.00 | 2808.00 | +0.68% | 23,076 |
| 2026-04-09 | 2815.00 | 2815.00 | 2757.00 | 2789.00 | -0.25% | 26,295 |
| 2026-04-08 | 2797.00 | 2831.00 | 2775.00 | 2796.00 | +3.44% | 32,998 |
| 2026-04-07 | 2724.00 | 2776.00 | 2703.00 | 2703.00 | -0.41% | 26,824 |
| 2026-04-02 | 2698.00 | 2723.00 | 2688.00 | 2714.00 | +0.33% | 15,978 |
| 2026-04-01 | 2709.00 | 2743.00 | 2701.00 | 2705.00 | +0.78% | 18,862 |
| 2026-03-31 | 2687.00 | 2712.00 | 2674.00 | 2684.00 | -0.67% | 21,411 |
| 2026-03-30 | 2667.00 | 2708.00 | 2648.00 | 2702.00 | +1.85% | 25,807 |
| 2026-03-27 | 2638.00 | 2672.00 | 2634.00 | 2653.00 | +0.26% | 19,955 |
| 2026-03-26 | 2655.00 | 2682.00 | 2646.00 | 2646.00 | -0.41% | 20,783 |
| 2026-03-25 | 2659.00 | 2689.00 | 2620.00 | 2657.00 | +1.14% | 26,757 |
| 2026-03-24 | 2650.00 | 2676.00 | 2627.00 | 2627.00 | -1.09% | 33,047 |
| 2026-03-23 | 2593.00 | 2706.00 | 2566.00 | 2656.00 | -0.82% | 43,218 |
| 2026-03-20 | 2696.00 | 2719.00 | 2678.00 | 2678.00 | -0.85% | 123,037 |
| 2026-03-19 | 2757.00 | 2763.00 | 2701.00 | 2701.00 | -2.81% | 34,122 |
| 2026-03-18 | 2823.00 | 2833.00 | 2769.00 | 2779.00 | -1.00% | 28,380 |
| 2026-03-17 | 2774.00 | 2827.00 | 2754.00 | 2807.00 | -0.21% | 31,402 |
| 2026-03-16 | 2788.00 | 2849.00 | 2780.00 | 2813.00 | +0.61% | 18,873 |
| 2026-03-13 | 2783.00 | 2823.00 | 2762.00 | 2796.00 | +0.36% | 18,859 |
| 2026-03-12 | 2740.00 | 2800.00 | 2716.00 | 2786.00 | +1.42% | 26,217 |
| 2026-03-11 | 2815.00 | 2815.00 | 2741.00 | 2747.00 | -2.90% | 38,618 |
| 2026-03-10 | 2927.00 | 2927.00 | 2829.00 | 2829.00 | -0.95% | 34,357 |
| 2026-03-09 | 2850.00 | 2888.00 | 2828.00 | 2856.00 | -0.83% | 26,611 |
| 2026-03-06 | 2902.00 | 2915.00 | 2854.00 | 2880.00 | -0.69% | 19,680 |
| 2026-03-05 | 2960.00 | 2960.00 | 2900.00 | 2900.00 | -0.89% | 31,123 |
| 2026-03-04 | 2997.00 | 2997.00 | 2911.00 | 2926.00 | -1.18% | 22,319 |
| 2026-03-03 | 3024.00 | 3035.00 | 2959.00 | 2961.00 | -3.33% | 30,643 |
| 2026-03-02 | 3081.00 | 3081.00 | 3026.00 | 3063.00 | -0.94% | 20,881 |
| 2026-02-27 | 3052.00 | 3108.00 | 3049.00 | 3092.00 | +1.18% | 21,562 |
| 2026-02-26 | 3037.00 | 3079.00 | 3023.00 | 3056.00 | +0.36% | 13,171 |
| 2026-02-25 | 3094.00 | 3114.00 | 3032.00 | 3045.00 | -2.25% | 24,377 |
| 2026-02-24 | 3077.00 | 3193.00 | 3071.00 | 3115.00 | +2.00% | 27,998 |
| 2026-02-23 | 3040.00 | 3066.00 | 3015.00 | 3054.00 | +0.79% | 17,137 |
| 2026-02-20 | 3007.00 | 3038.00 | 2992.00 | 3030.00 | +1.34% | 26,011 |
| 2026-02-19 | 3009.00 | 3028.00 | 2977.00 | 2990.00 | -0.37% | 22,076 |
| 2026-02-18 | 3042.00 | 3059.00 | 2980.00 | 3001.00 | -1.67% | 18,118 |
| 2026-02-17 | 3053.00 | 3087.00 | 3026.00 | 3052.00 | +0.39% | 15,199 |
| 2026-02-16 | 3077.00 | 3082.00 | 3040.00 | 3040.00 | -1.27% | 11,278 |
| 2026-02-13 | 3075.00 | 3106.00 | 3028.00 | 3079.00 | +1.05% | 24,056 |
| 2026-02-12 | 3089.00 | 3089.00 | 3024.00 | 3047.00 | -1.10% | 27,968 |
| 2026-02-11 | 3119.00 | 3141.00 | 3065.00 | 3081.00 | -1.09% | 23,497 |
| 2026-02-10 | 3026.00 | 3115.00 | 3017.00 | 3115.00 | +1.83% | 29,831 |
| 2026-02-09 | 3094.00 | 3094.00 | 3048.00 | 3059.00 | -1.16% | 14,373 |
| 2026-02-06 | 3082.00 | 3110.00 | 3052.00 | 3095.00 | +0.39% | 15,133 |
| 2026-02-05 | 3095.00 | 3104.00 | 3052.00 | 3083.00 | -0.06% | 16,647 |
| 2026-02-04 | 2990.00 | 3097.00 | 2978.00 | 3085.00 | +4.26% | 35,890 |
| 2026-02-03 | 3021.00 | 3021.00 | 2940.00 | 2959.00 | -0.60% | 20,448 |
| 2026-02-02 | 3020.00 | 3030.00 | 2977.00 | 2977.00 | -0.37% | 24,214 |
| 2026-01-30 | 2944.00 | 3005.00 | 2930.00 | 2988.00 | +2.12% | 31,459 |
| 2026-01-29 | 2980.00 | 3013.00 | 2895.00 | 2926.00 | -6.76% | 66,728 |
| 2026-01-28 | 3115.00 | 3142.00 | 3093.00 | 3138.00 | +0.16% | 17,389 |
| 2026-01-27 | 3166.00 | 3166.00 | 3126.00 | 3133.00 | -0.92% | 15,389 |
| 2026-01-26 | 3158.00 | 3204.00 | 3133.00 | 3162.00 | +0.16% | 16,028 |
| 2026-01-23 | 3158.00 | 3166.00 | 3133.00 | 3157.00 | -0.25% | 13,634 |
| 2026-01-22 | 3195.00 | 3197.00 | 3133.00 | 3165.00 | +0.00% | 16,676 |
| 2026-01-21 | 3124.00 | 3172.00 | 3113.00 | 3165.00 | +1.34% | 17,190 |
| 2026-01-20 | 3122.00 | 3138.00 | 3105.00 | 3123.00 | -0.41% | 12,671 |
| 2026-01-19 | 3183.00 | 3193.00 | 3119.00 | 3136.00 | -1.51% | 17,996 |
| 2026-01-16 | 3210.00 | 3221.00 | 3180.00 | 3184.00 | -1.03% | 22,468 |
| 2026-01-15 | 3224.00 | 3235.00 | 3194.00 | 3217.00 | -0.09% | 15,561 |
| 2026-01-14 | 3200.00 | 3228.00 | 3184.00 | 3220.00 | +0.75% | 16,940 |
| 2026-01-13 | 3209.00 | 3233.00 | 3183.00 | 3196.00 | +0.00% | 18,903 |
| 2026-01-12 | 3197.00 | 3237.00 | 3184.00 | 3196.00 | +0.25% | 15,535 |
| 2026-01-09 | 3156.00 | 3205.00 | 3153.00 | 3188.00 | +0.79% | 17,769 |
| 2026-01-08 | 3136.00 | 3163.00 | 3109.00 | 3163.00 | +1.38% | 22,152 |
| 2026-01-07 | 3162.00 | 3162.00 | 3094.00 | 3120.00 | -0.54% | 26,806 |
| 2026-01-06 | 3127.00 | 3164.00 | 3098.00 | 3137.00 | +1.00% | 20,090 |
| 2026-01-05 | 3142.00 | 3148.00 | 3058.00 | 3106.00 | -1.27% | 25,155 |
| 2025-12-30 | 3132.00 | 3157.00 | 3127.00 | 3146.00 | +0.16% | 9,850 |
| 2025-12-29 | 3140.00 | 3170.00 | 3133.00 | 3141.00 | +0.32% | 11,593 |
| 2025-12-23 | 3134.00 | 3150.00 | 3122.00 | 3131.00 | +0.13% | 12,390 |
| 2025-12-22 | 3134.00 | 3141.00 | 3106.00 | 3127.00 | -0.41% | 13,189 |
| 2025-12-19 | 3128.00 | 3162.00 | 3122.00 | 3140.00 | -0.16% | 36,497 |
| 2025-12-18 | 3113.00 | 3157.00 | 3112.00 | 3145.00 | +0.90% | 18,383 |
| 2025-12-17 | 3106.00 | 3143.00 | 3085.00 | 3117.00 | +0.29% | 20,188 |
| 2025-12-16 | 3139.00 | 3150.00 | 3101.00 | 3108.00 | -0.58% | 22,257 |
| 2025-12-15 | 3091.00 | 3153.00 | 3080.00 | 3126.00 | +1.82% | 26,879 |
| 2025-12-12 | 3045.00 | 3098.00 | 3040.00 | 3070.00 | +0.69% | 34,304 |
| 2025-12-11 | 3317.00 | 3317.00 | 3013.00 | 3049.00 | -7.72% | 83,156 |
| 2025-12-10 | 3290.00 | 3309.00 | 3259.00 | 3304.00 | -0.39% | 20,855 |
| 2025-12-09 | 3293.00 | 3330.00 | 3291.00 | 3317.00 | +0.45% | 12,142 |
| 2025-12-08 | 3344.00 | 3351.00 | 3298.00 | 3302.00 | -1.37% | 13,919 |
| 2025-12-05 | 3336.00 | 3366.00 | 3322.00 | 3348.00 | +0.18% | 14,088 |
| 2025-12-04 | 3315.00 | 3385.00 | 3292.00 | 3342.00 | +1.03% | 24,053 |
| 2025-12-03 | 3334.00 | 3384.00 | 3301.00 | 3308.00 | -0.84% | 18,297 |
| 2025-12-02 | 3368.00 | 3419.00 | 3316.00 | 3336.00 | -1.45% | 24,510 |
| 2025-12-01 | 3383.00 | 3402.00 | 3356.00 | 3385.00 | -0.06% | 18,048 |
| 2025-11-28 | 3329.00 | 3387.00 | 3328.00 | 3387.00 | +1.71% | 25,316 |
| 2025-11-27 | 3333.00 | 3345.00 | 3299.00 | 3330.00 | +0.06% | 11,756 |
| 2025-11-26 | 3312.00 | 3344.00 | 3285.00 | 3328.00 | -0.15% | 21,671 |
| 2025-11-25 | 3330.00 | 3338.00 | 3289.00 | 3333.00 | -0.27% | 20,894 |
| 2025-11-24 | 3365.00 | 3380.00 | 3327.00 | 3342.00 | +1.06% | 44,955 |
| 2025-11-21 | 3255.00 | 3334.00 | 3254.00 | 3307.00 | +1.85% | 19,274 |
| 2025-11-20 | 3277.00 | 3283.00 | 3244.00 | 3247.00 | -0.43% | 11,938 |
| 2025-11-19 | 3309.00 | 3309.00 | 3254.00 | 3261.00 | -1.18% | 13,681 |
| 2025-11-18 | 3291.00 | 3326.00 | 3281.00 | 3300.00 | -0.66% | 13,169 |
| 2025-11-17 | 3410.00 | 3419.00 | 3322.00 | 3322.00 | -2.21% | 22,701 |
| 2025-11-14 | 3457.00 | 3472.00 | 3392.00 | 3397.00 | -1.79% | 13,492 |
| 2025-11-13 | 3519.00 | 3524.00 | 3435.00 | 3459.00 | +0.38% | 18,132 |
| 2025-11-12 | 3437.00 | 3466.00 | 3431.00 | 3446.00 | +0.29% | 15,341 |
| 2025-11-11 | 3455.00 | 3459.00 | 3408.00 | 3436.00 | +1.93% | 20,567 |
| 2025-11-10 | 3360.00 | 3377.00 | 3339.00 | 3371.00 | +0.51% | 14,939 |
| 2025-11-07 | 3329.00 | 3364.00 | 3310.00 | 3354.00 | +1.18% | 12,632 |
| 2025-11-06 | 3325.00 | 3353.00 | 3310.00 | 3315.00 | -0.15% | 15,005 |
| 2025-11-05 | 3280.00 | 3326.00 | 3270.00 | 3320.00 | +1.41% | 14,447 |
| 2025-11-04 | 3260.00 | 3275.00 | 3246.00 | 3274.00 | +0.61% | 19,745 |
| 2025-11-03 | 3287.00 | 3296.00 | 3254.00 | 3254.00 | -1.33% | 14,484 |
| 2025-10-31 | 3307.00 | 3343.00 | 3288.00 | 3298.00 | -0.81% | 12,778 |
| 2025-10-30 | 3359.00 | 3364.00 | 3286.00 | 3325.00 | -0.51% | 18,392 |
| 2025-10-29 | 3407.00 | 3411.00 | 3342.00 | 3342.00 | -2.08% | 17,864 |
| 2025-10-28 | 3452.00 | 3463.00 | 3413.00 | 3413.00 | -1.67% | 22,225 |
| 2025-10-27 | 3525.00 | 3529.00 | 3464.00 | 3471.00 | -1.87% | 15,541 |
| 2025-10-24 | 3552.00 | 3555.00 | 3524.00 | 3537.00 | -0.20% | 13,181 |
| 2025-10-23 | 3580.00 | 3582.00 | 3538.00 | 3544.00 | -0.67% | 11,389 |
| 2025-10-22 | 3591.00 | 3592.00 | 3538.00 | 3568.00 | -0.47% | 14,837 |
| 2025-10-21 | 3569.00 | 3588.00 | 3544.00 | 3585.00 | +0.56% | 24,882 |
| 2025-10-20 | 3554.00 | 3583.00 | 3539.00 | 3565.00 | -0.14% | 24,778 |
| 2025-10-17 | 3535.00 | 3570.00 | 3494.00 | 3570.00 | +0.88% | 31,554 |
| 2025-10-16 | 3449.00 | 3551.00 | 3438.00 | 3539.00 | +2.82% | 34,180 |
| 2025-10-15 | 3391.00 | 3454.00 | 3386.00 | 3442.00 | +1.83% | 32,429 |
| 2025-10-14 | 3440.00 | 3440.00 | 3363.00 | 3380.00 | +0.39% | 29,387 |
| 2025-10-13 | 3363.00 | 3372.00 | 3330.00 | 3367.00 | +0.78% | 16,078 |
| 2025-10-10 | 3383.00 | 3411.00 | 3341.00 | 3341.00 | -1.07% | 23,970 |
| 2025-10-09 | 3379.00 | 3412.00 | 3365.00 | 3377.00 | -0.32% | 18,761 |
| 2025-10-08 | 3271.00 | 3399.00 | 3269.00 | 3388.00 | +2.67% | 25,237 |
| 2025-10-07 | 3242.00 | 3350.00 | 3241.00 | 3300.00 | +2.17% | 25,305 |
| 2025-10-06 | 3252.00 | 3261.00 | 3223.00 | 3230.00 | -0.43% | 15,791 |
| 2025-10-03 | 3247.00 | 3265.00 | 3212.00 | 3244.00 | +0.25% | 16,104 |
| 2025-10-02 | 3211.00 | 3255.00 | 3200.00 | 3236.00 | +0.65% | 20,165 |
| 2025-10-01 | 3207.00 | 3246.00 | 3203.00 | 3215.00 | -0.53% | 19,153 |
| 2025-09-30 | 3207.00 | 3241.00 | 3181.00 | 3232.00 | +0.47% | 22,952 |
| 2025-09-29 | 3222.00 | 3234.00 | 3202.00 | 3217.00 | +0.50% | 10,969 |
| 2025-09-26 | 3180.00 | 3208.00 | 3178.00 | 3201.00 | +0.47% | 12,604 |
| 2025-09-25 | 3230.00 | 3241.00 | 3186.00 | 3186.00 | -1.48% | 23,541 |
| 2025-09-24 | 3243.00 | 3253.00 | 3217.00 | 3234.00 | -1.07% | 28,981 |
| 2025-09-23 | 3281.00 | 3315.00 | 3266.00 | 3269.00 | -0.12% | 11,204 |
| 2025-09-22 | 3306.00 | 3328.00 | 3271.00 | 3273.00 | -1.27% | 12,923 |
| 2025-09-19 | 3300.00 | 3346.00 | 3295.00 | 3315.00 | -0.15% | 29,546 |
| 2025-09-18 | 3303.00 | 3333.00 | 3290.00 | 3320.00 | +0.51% | 18,063 |
| 2025-09-17 | 3343.00 | 3344.00 | 3303.00 | 3303.00 | -1.58% | 22,023 |
| 2025-09-16 | 3387.00 | 3411.00 | 3323.00 | 3356.00 | -1.12% | 22,035 |
| 2025-09-15 | 3430.00 | 3443.00 | 3394.00 | 3394.00 | -0.50% | 19,567 |
| 2025-09-12 | 3434.00 | 3444.00 | 3408.00 | 3411.00 | -0.29% | 10,295 |
| 2025-09-11 | 3420.00 | 3440.00 | 3397.00 | 3421.00 | +0.47% | 15,540 |
| 2025-09-10 | 3525.00 | 3528.00 | 3399.00 | 3405.00 | -3.51% | 24,882 |
| 2025-09-09 | 3541.00 | 3558.00 | 3525.00 | 3529.00 | +0.92% | 14,819 |
| 2025-09-08 | 3497.00 | 3514.00 | 3484.00 | 3497.00 | -0.20% | 16,656 |
| 2025-09-05 | 3470.00 | 3518.00 | 3465.00 | 3504.00 | +0.60% | 21,259 |
| 2025-09-04 | 3446.00 | 3544.00 | 3440.00 | 3483.00 | +1.25% | 33,306 |
| 2025-09-03 | 3430.00 | 3454.00 | 3399.00 | 3440.00 | +1.24% | 25,036 |
| 2025-09-02 | 3386.00 | 3439.00 | 3375.00 | 3398.00 | +0.18% | 15,490 |
| 2025-09-01 | 3376.00 | 3408.00 | 3361.00 | 3392.00 | +0.65% | 14,202 |
| 2025-08-29 | 3384.00 | 3402.00 | 3369.00 | 3370.00 | -0.33% | 12,839 |
| 2025-08-28 | 3392.00 | 3403.00 | 3366.00 | 3381.00 | +0.06% | 12,547 |
| 2025-08-27 | 3320.00 | 3396.00 | 3296.00 | 3379.00 | -0.76% | 23,809 |
| 2025-08-26 | 3405.00 | 3434.00 | 3395.00 | 3405.00 | +0.03% | 19,899 |
| 2025-08-25 | 3434.00 | 3451.00 | 3401.00 | 3404.00 | -0.76% | 10,495 |
| 2025-08-22 | 3404.00 | 3442.00 | 3404.00 | 3430.00 | +0.53% | 11,854 |
| 2025-08-21 | 3441.00 | 3447.00 | 3402.00 | 3412.00 | -1.39% | 20,373 |
| 2025-08-20 | 3394.00 | 3471.00 | 3374.00 | 3460.00 | +2.52% | 19,366 |
| 2025-08-19 | 3342.00 | 3383.00 | 3331.00 | 3375.00 | +0.90% | 12,415 |
| 2025-08-18 | 3340.00 | 3346.00 | 3323.00 | 3345.00 | +0.57% | 13,132 |
| 2025-08-15 | 3329.00 | 3336.00 | 3303.00 | 3326.00 | +0.18% | 17,601 |
| 2025-08-14 | 3366.00 | 3373.00 | 3313.00 | 3320.00 | -0.45% | 17,786 |
| 2025-08-13 | 3360.00 | 3379.00 | 3319.00 | 3335.00 | -0.92% | 28,012 |
| 2025-08-12 | 3385.00 | 3390.00 | 3340.00 | 3366.00 | +0.09% | 9,876 |
| 2025-08-11 | 3409.00 | 3418.00 | 3362.00 | 3363.00 | -0.97% | 16,436 |
| 2025-08-08 | 3430.00 | 3434.00 | 3384.00 | 3396.00 | -0.56% | 11,347 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+3.42%). Worst month: Jul (-4.68%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Givaudan SA's (GIVN.SW) latest close?
3369.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is GIVN.SW's 52-week high and low?
3592.00 high and 2566.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Givaudan SA's strongest and weakest month historically?
Historically, GIVN.SW's strongest calendar month has been Nov (average +3.42%) and its weakest Jul (average -4.68%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 964 daily bars in the Closelook data lake.