Skip to main content
logo
Givaudan SA (VIE:GIVN)
Austria flag Austria · Delayed Price · Currency is EUR
3,223.00
+3.00 (0.09%)
At close: Mar 5, 2026

Givaudan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,207.003,207.003,197.003,197.00--0.81%-
Mar 5, 20263,249.003,251.003,223.003,223.003,223.000.09%-
Mar 4, 20263,289.003,289.003,220.003,220.003,220.00-1.83%-
Mar 3, 20263,312.003,312.003,267.003,280.003,280.00-2.00%-
Mar 2, 20263,368.003,392.003,347.003,347.003,347.00-1.24%-
Feb 27, 20263,357.003,389.003,357.003,389.003,389.001.13%-
Feb 26, 20263,325.003,351.003,319.003,351.003,351.00-0.36%-
Feb 25, 20263,388.003,388.003,360.003,363.003,363.00-3.03%-
Feb 24, 20263,422.003,468.003,422.003,468.003,468.004.84%-
Feb 23, 20263,306.003,312.003,306.003,308.003,308.000.49%-
Feb 20, 20263,305.003,305.003,292.003,292.003,292.00-0.21%-
Feb 19, 20263,284.003,299.003,284.003,299.003,299.000.61%-
Feb 18, 20263,342.003,342.003,279.003,279.003,279.00-1.97%-
Feb 17, 20263,363.003,363.003,345.003,345.003,345.00-0.48%-
Feb 16, 20263,357.003,367.003,351.003,361.003,361.00-1.15%-
Feb 13, 20263,388.003,400.003,384.003,400.003,400.002.07%-
Feb 12, 20263,339.003,352.003,331.003,331.003,331.00-1.16%-
Feb 11, 20263,436.003,436.003,370.003,370.003,370.00-0.53%-
Feb 10, 20263,337.003,388.003,337.003,388.003,388.000.74%-
Feb 9, 20263,355.003,363.003,351.003,363.003,363.00-0.53%-
Feb 6, 20263,353.003,387.003,353.003,381.003,381.000.33%-
Feb 5, 20263,364.003,370.003,357.003,370.003,370.00-0.15%-
Feb 4, 20263,262.003,375.003,262.003,375.003,375.005.01%-
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%-