Skip to main content
logo
Givaudan SA (VIE:GIVN)
Austria flag Austria · Delayed Price · Currency is EUR
3,214.00
-61.00 (-1.86%)
At close: Feb 3, 2026

Givaudan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20263,247.003,247.003,214.003,214.003,214.00-1.86%-
Feb 2, 20263,294.003,294.003,251.003,275.003,275.000.31%-
Jan 30, 20263,262.003,265.003,258.003,265.003,265.00-3.86%-
Jan 28, 20263,381.003,404.003,381.003,396.003,396.00-1.16%-
Jan 27, 20263,421.003,436.003,403.003,436.003,436.00-0.23%-
Jan 26, 20263,408.003,444.003,408.003,444.003,444.001.71%-
Jan 23, 20263,385.003,386.003,379.003,386.003,386.00-0.79%-
Jan 22, 20263,422.003,422.003,404.003,413.003,413.000.65%-
Jan 21, 20263,362.003,391.003,362.003,391.003,391.000.65%-
Jan 20, 20263,369.003,379.003,369.003,369.003,369.00-0.91%-
Jan 19, 20263,391.003,400.003,387.003,400.003,400.00-0.96%-
Jan 16, 20263,432.003,433.003,424.003,433.003,433.00-1.09%-
Jan 15, 20263,445.003,471.003,439.003,471.003,471.001.05%-
Jan 14, 20263,423.003,435.003,419.003,435.003,435.00-0.41%-
Jan 13, 20263,450.003,450.003,426.003,449.003,449.00-0.09%-
Jan 12, 20263,455.003,455.003,444.003,452.003,452.000.67%-
Jan 9, 20263,410.003,429.003,410.003,429.003,429.002.48%-
Jan 8, 20263,370.003,370.003,346.003,346.003,346.00-0.30%-
Jan 7, 20263,372.003,374.003,356.003,356.003,356.000.21%-
Jan 6, 20263,372.003,372.003,349.003,349.003,349.001.30%-
Jan 5, 20263,380.003,380.003,306.003,306.003,306.00-2.91%-
Jan 2, 20263,432.003,432.003,405.003,405.003,405.000.47%-
Dec 30, 20253,377.003,389.003,377.003,389.003,389.00-0.35%-
Dec 29, 20253,386.003,401.003,381.003,401.003,401.000.59%-
Dec 23, 20253,366.003,383.003,366.003,381.003,381.000.84%-
Dec 22, 20253,366.003,366.003,342.003,353.003,353.00-0.21%-
Dec 19, 20253,376.003,390.003,360.003,360.003,360.00-0.21%-
Dec 18, 20253,346.003,367.003,346.003,367.003,367.001.54%-
Dec 17, 20253,322.003,322.003,315.003,316.003,316.00-0.48%-
Dec 16, 20253,336.003,354.003,332.003,332.003,332.00-0.89%-
Dec 15, 20253,309.003,362.003,309.003,362.003,362.002.16%-
Dec 12, 20253,279.003,300.003,279.003,291.003,291.000.06%-
Dec 11, 20253,527.003,539.003,265.003,289.003,289.00-6.38%-
Dec 10, 20253,509.003,513.003,487.003,513.003,513.00-0.54%-
Dec 9, 20253,512.003,535.003,512.003,532.003,532.00-0.56%-
Dec 8, 20253,567.003,567.003,552.003,552.003,552.00-0.53%-
Dec 5, 20253,581.003,581.003,560.003,571.003,571.00-0.53%-
Dec 4, 20253,572.003,621.003,572.003,590.003,590.000.67%-
Dec 3, 20253,589.003,589.003,566.003,566.003,566.00-1.52%-
Dec 2, 20253,612.003,657.003,612.003,621.003,621.000.19%-
Dec 1, 20253,635.003,642.003,614.003,614.003,614.000.03%-
Nov 28, 20253,582.003,613.003,582.003,613.003,613.001.66%-
Nov 27, 20253,567.003,567.003,539.003,554.003,554.000.06%-
Nov 26, 20253,539.003,552.003,539.003,552.003,552.000.31%-
Nov 25, 20253,531.003,545.003,531.003,541.003,541.00-1.56%-
Nov 24, 20253,601.003,601.003,590.003,597.003,597.001.50%-
Nov 21, 20253,538.003,544.003,538.003,544.003,544.001.23%-
Nov 20, 20253,502.003,507.003,496.003,501.003,501.00-0.31%-
Nov 19, 20253,537.003,537.003,512.003,512.003,512.00-1.27%-
Nov 18, 20253,591.003,592.003,557.003,557.003,557.00-1.33%-