Borsa Italiana · 1GIVN · stock
Givaudan SA (1GIVN) stock price history
Every Borsa Italiana trading session of Givaudan SA from Aug 27, 2025 to Nov 11, 2026: 259 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1GIVN adjusted close, 2025 to 2026
- €4,413
- All time high, 2026
- €4,413
- 52 week high, €2,941 low
- 259
- Daily sessions since 2025
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
1GIVN key facts
- Givaudan SA (1GIVN) closed at €4,413 on Nov 11, 2026 on Borsa Italiana.
- 1GIVN's all time high close is €4,413, set on Nov 9, 2026; its all time low close is €2,941 on May 18, 2026.
- 1GIVN's 52 week range is €2,941 to €4,413.
- 1GIVN returned +26.9% over the year to Nov 11, 2026.
- Since Aug 27, 2025 1GIVN returned +24%, +19.6% a year compounded.
- 1GIVN's deepest drawdown was -21.2% from Oct 28, 2025 to May 18, 2026.
- DataCedar holds 259 daily sessions of 1GIVN history from Aug 27, 2025 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
1GIVN price chart, 2025 to 2026
1GIVN returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +22.0% |
| 3 months | +24.8% |
| 6 months | +45.3% |
| Year to date | +34.5% |
| 1 year | +26.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 27, 2025 | +24.1% |
| Compound annual growth, 1.2 years | +19.6% |
1GIVN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €4,413 on Nov 9, 2026
- All time low close
- €2,941 on May 18, 2026
- 52 week high
- €4,413 on Nov 9, 2026
- 52 week low
- €2,941 on May 18, 2026
- Deepest drawdown
- -21.2% from Oct 28, 2025 to May 18, 2026, recovered Oct 13, 2026
- Best single session
- +13.1% on Oct 13, 2026
- Worst single session
- -7.2% on Jul 27, 2026
- Volatility, 1 year annualised
- 27.3%
- Sessions closing higher, 1 year
- 9%
1GIVN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Aug 27, 2025; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €3,282 | €4,413 | €2,941 | €4,413 | +34.5% | 50 | 179 |
| 2025 | €3,555 | €3,731 | €3,282 | €3,282 | n/a | 9 | 80 |
1GIVN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €4,413 | +3.3% |
| October 2026 | €4,272 | +18.1% |
| September 2026 | €3,617 | +3.1% |
| August 2026 | €3,509 | -0.8% |
| July 2026 | €3,536 | -3.9% |
| June 2026 | €3,679 | +14.8% |
| May 2026 | €3,206 | +4.4% |
| April 2026 | €3,072 | -0.9% |
| March 2026 | €3,100 | -6.1% |
| February 2026 | €3,301 | 0.0% |
| January 2026 | €3,301 | +0.6% |
| December 2025 | €3,282 | -5.6% |
About the 1GIVN data
Daily bars. 259 sessions from Aug 27, 2025 to Nov 11, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 27, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/borsa-italiana%3A1GIVN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
1GIVN share price history
