Skip to main content
logo
Givaudan SA (VIE:GIVN)
Austria flag Austria · Delayed Price · Currency is EUR
2,929.00
-28.00 (-0.95%)
At close: Apr 2, 2026

VIE:GIVN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262,939.002,939.002,919.002,929.002,929.00-0.95%-
Apr 1, 20262,948.002,966.002,948.002,957.002,957.001.02%-
Mar 31, 20262,928.002,950.002,927.002,927.002,927.000.97%-
Mar 30, 20262,908.002,908.002,899.002,899.002,899.00-0.17%-
Mar 27, 20262,875.002,904.002,873.002,904.002,904.00-0.48%-
Mar 26, 20262,905.002,918.002,896.002,918.002,918.001.11%-
Mar 25, 20262,930.002,930.002,886.002,886.002,886.00-0.03%-
Mar 24, 20262,910.002,930.002,887.002,887.002,887.00-1.23%-
Mar 23, 20262,821.002,923.002,821.002,923.002,923.00-1.38%-
Mar 20, 20262,970.002,974.002,964.002,964.002,884.99-0.77%-
Mar 19, 20262,994.002,997.002,987.002,987.002,907.38-2.45%-
Mar 18, 20263,111.003,111.003,062.003,062.002,980.38-1.23%-
Mar 17, 20263,053.003,107.003,053.003,100.003,017.37-0.93%-
Mar 16, 20263,104.003,131.003,104.003,129.003,045.600.42%-
Mar 13, 20263,067.003,116.003,067.003,116.003,032.941.56%-
Mar 12, 20263,034.003,071.003,034.003,068.002,986.220.29%-
Mar 11, 20263,108.003,108.003,059.003,059.002,977.46-3.20%-
Mar 10, 20263,201.003,201.003,160.003,160.003,075.77-0.54%-
Mar 9, 20263,157.003,199.003,157.003,177.003,092.320.06%-
Mar 6, 20263,207.003,207.003,175.003,175.003,090.37-1.49%-
Mar 5, 20263,249.003,251.003,223.003,223.003,137.090.09%-
Mar 4, 20263,289.003,289.003,220.003,220.003,134.17-1.83%-
Mar 3, 20263,312.003,312.003,267.003,280.003,192.57-2.00%-
Mar 2, 20263,368.003,392.003,347.003,347.003,257.79-1.24%-
Feb 27, 20263,357.003,389.003,357.003,389.003,298.671.13%-
Feb 26, 20263,325.003,351.003,319.003,351.003,261.68-0.36%-
Feb 25, 20263,388.003,388.003,360.003,363.003,273.36-3.03%-
Feb 24, 20263,422.003,468.003,422.003,468.003,375.564.84%-
Feb 23, 20263,306.003,312.003,306.003,308.003,219.830.49%-
Feb 20, 20263,305.003,305.003,292.003,292.003,204.25-0.21%-
Feb 19, 20263,284.003,299.003,284.003,299.003,211.070.61%-
Feb 18, 20263,342.003,342.003,279.003,279.003,191.60-1.97%-
Feb 17, 20263,363.003,363.003,345.003,345.003,255.84-0.48%-
Feb 16, 20263,357.003,367.003,351.003,361.003,271.41-1.15%-
Feb 13, 20263,388.003,400.003,384.003,400.003,309.372.07%-
Feb 12, 20263,339.003,352.003,331.003,331.003,242.21-1.16%-
Feb 11, 20263,436.003,436.003,370.003,370.003,280.17-0.53%-
Feb 10, 20263,337.003,388.003,337.003,388.003,297.690.74%-
Feb 9, 20263,355.003,363.003,351.003,363.003,273.36-0.53%-
Feb 6, 20263,353.003,387.003,353.003,381.003,290.880.33%-
Feb 5, 20263,364.003,370.003,357.003,370.003,280.17-0.15%-
Feb 4, 20263,262.003,375.003,262.003,375.003,285.045.01%-
Feb 3, 20263,247.003,247.003,214.003,214.003,128.33-1.86%-
Feb 2, 20263,294.003,294.003,251.003,275.003,187.710.31%-
Jan 30, 20263,262.003,265.003,258.003,265.003,177.97-3.86%-
Jan 28, 20263,381.003,404.003,381.003,396.003,305.48-1.16%-
Jan 27, 20263,421.003,436.003,403.003,436.003,344.41-0.23%-
Jan 26, 20263,408.003,444.003,408.003,444.003,352.201.71%-
Jan 23, 20263,385.003,386.003,379.003,386.003,295.75-0.79%-
Jan 22, 20263,422.003,422.003,404.003,413.003,322.030.65%-