Givaudan SA (BIT:1GIVN)
Italy · Delayed Price · Currency is EUR 3,601.00
+9.00 (0.25%)
At close: Oct 2, 2026
BIT:1GIVN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3,601.00 | 3,601.00 | 3,601.00 | 3,601.00 | 3,601.00 | 0.25% | - |
| Oct 1, 2026 | 3,592.00 | 3,592.00 | 3,592.00 | 3,592.00 | 3,592.00 | 0.36% | - |
| Sep 30, 2026 | 3,579.00 | 3,579.00 | 3,579.00 | 3,579.00 | 3,579.00 | -0.97% | - |
| Sep 29, 2026 | 3,614.00 | 3,614.00 | 3,614.00 | 3,614.00 | 3,614.00 | -0.08% | - |
| Sep 28, 2026 | 3,643.00 | 3,643.00 | 3,639.00 | 3,617.00 | 3,617.00 | -0.30% | 17 |
| Sep 25, 2026 | 3,628.00 | 3,628.00 | 3,628.00 | 3,628.00 | 3,628.00 | 0.28% | - |
| Sep 24, 2026 | 3,618.00 | 3,618.00 | 3,618.00 | 3,618.00 | 3,618.00 | -0.82% | - |
| Sep 23, 2026 | 3,648.00 | 3,648.00 | 3,648.00 | 3,648.00 | 3,648.00 | -1.03% | - |
| Sep 22, 2026 | 3,686.00 | 3,686.00 | 3,686.00 | 3,686.00 | 3,686.00 | 2.67% | - |
| Sep 21, 2026 | 3,475.00 | 3,580.00 | 3,475.00 | 3,590.00 | 3,590.00 | 3.64% | 44 |
| Sep 18, 2026 | 3,464.00 | 3,464.00 | 3,464.00 | 3,464.00 | 3,464.00 | 0.06% | - |
| Sep 17, 2026 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 0.52% | - |
| Sep 16, 2026 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 1.06% | - |
| Sep 15, 2026 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.24% | - |
| Sep 14, 2026 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.03% | - |
| Sep 11, 2026 | 3,343.00 | 3,343.00 | 3,343.00 | 3,399.00 | 3,399.00 | 0.53% | 2 |
| Sep 10, 2026 | 3,381.00 | 3,381.00 | 3,381.00 | 3,381.00 | 3,381.00 | -0.12% | - |
| Sep 9, 2026 | 3,421.00 | 3,428.00 | 3,421.00 | 3,385.00 | 3,385.00 | -1.88% | 31 |
| Sep 8, 2026 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.26% | - |
| Sep 7, 2026 | 3,441.00 | 3,441.00 | 3,441.00 | 3,441.00 | 3,441.00 | -0.43% | - |
| Sep 4, 2026 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | -1.14% | - |
| Sep 3, 2026 | 3,496.00 | 3,496.00 | 3,496.00 | 3,496.00 | 3,496.00 | 2.07% | - |
| Sep 2, 2026 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | -0.67% | - |
| Sep 1, 2026 | 3,448.00 | 3,448.00 | 3,448.00 | 3,448.00 | 3,448.00 | -1.40% | - |
| Aug 31, 2026 | 3,497.00 | 3,497.00 | 3,497.00 | 3,497.00 | 3,497.00 | -1.30% | - |
| Aug 28, 2026 | 3,543.00 | 3,543.00 | 3,543.00 | 3,543.00 | 3,543.00 | 0.97% | - |
| Aug 27, 2026 | 3,517.00 | 3,518.00 | 3,517.00 | 3,509.00 | 3,509.00 | -2.07% | 19 |
| Aug 26, 2026 | 3,589.00 | 3,590.00 | 3,589.00 | 3,583.00 | 3,583.00 | 1.27% | 29 |
| Aug 25, 2026 | 3,538.00 | 3,538.00 | 3,538.00 | 3,538.00 | 3,538.00 | 0.57% | - |
| Aug 24, 2026 | 3,517.00 | 3,518.00 | 3,517.00 | 3,518.00 | 3,518.00 | 1.18% | 36 |
| Aug 21, 2026 | 3,477.00 | 3,477.00 | 3,477.00 | 3,477.00 | 3,477.00 | 0.14% | - |
| Aug 20, 2026 | 3,472.00 | 3,472.00 | 3,472.00 | 3,472.00 | 3,472.00 | 1.08% | - |
| Aug 19, 2026 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 1.90% | - |
| Aug 18, 2026 | 3,371.00 | 3,371.00 | 3,371.00 | 3,371.00 | 3,371.00 | -0.97% | - |
| Aug 17, 2026 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | -1.59% | - |
| Aug 14, 2026 | 3,459.00 | 3,459.00 | 3,459.00 | 3,459.00 | 3,459.00 | -0.60% | - |
| Aug 13, 2026 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | -0.94% | - |
| Aug 12, 2026 | 3,513.00 | 3,513.00 | 3,513.00 | 3,513.00 | 3,513.00 | -0.71% | - |
| Aug 11, 2026 | 3,538.00 | 3,538.00 | 3,538.00 | 3,538.00 | 3,538.00 | -0.06% | - |
| Aug 10, 2026 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | -2.29% | - |
| Aug 7, 2026 | 3,623.00 | 3,623.00 | 3,623.00 | 3,623.00 | 3,623.00 | -0.14% | - |
| Aug 6, 2026 | 3,628.00 | 3,628.00 | 3,628.00 | 3,628.00 | 3,628.00 | -0.36% | - |
| Aug 5, 2026 | 3,641.00 | 3,641.00 | 3,641.00 | 3,641.00 | 3,641.00 | 2.36% | - |
| Aug 4, 2026 | 3,557.00 | 3,557.00 | 3,557.00 | 3,557.00 | 3,557.00 | 1.92% | - |
| Aug 3, 2026 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.69% | - |
| Jul 31, 2026 | 3,466.00 | 3,466.00 | 3,466.00 | 3,466.00 | 3,466.00 | -1.95% | - |
| Jul 30, 2026 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | -0.03% | - |
| Jul 29, 2026 | 3,522.00 | 3,522.00 | 3,522.00 | 3,536.00 | 3,536.00 | -0.17% | 13 |
| Jul 28, 2026 | 3,542.00 | 3,542.00 | 3,542.00 | 3,542.00 | 3,542.00 | 4.18% | - |
| Jul 27, 2026 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | -1.36% | - |