Skip to main content
logo
Givaudan SA (VIE:GIVN)
Austria flag Austria · Delayed Price · Currency is EUR
3,666.00
-10.00 (-0.27%)
Last updated: Jul 16, 2026, 5:32 PM CET

VIE:GIVN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20263,640.003,640.003,640.003,640.00--0.98%-
Jul 15, 20263,620.003,676.003,620.003,676.003,676.000.30%-
Jul 14, 20263,677.003,677.003,605.003,665.003,665.00-0.84%-
Jul 13, 20263,713.003,713.003,696.003,696.003,696.00-0.73%-
Jul 10, 20263,712.003,723.003,705.003,723.003,723.000.46%-
Jul 9, 20263,708.003,708.003,690.003,706.003,706.00-0.24%-
Jul 8, 20263,752.003,752.003,715.003,715.003,715.00-3.13%-
Jul 7, 20263,810.003,839.003,810.003,835.003,835.002.29%-
Jul 6, 20263,831.003,831.003,749.003,749.003,749.00-1.68%-
Jul 3, 20263,801.003,813.003,775.003,813.003,813.00-0.13%-
Jul 2, 20263,746.003,818.003,746.003,818.003,818.002.09%-
Jul 1, 20263,700.003,740.003,694.003,740.003,740.000.84%-
Jun 30, 20263,706.003,709.003,689.003,709.003,709.000.38%-
Jun 29, 20263,662.003,706.003,661.003,695.003,695.000.41%-
Jun 26, 20263,716.003,716.003,662.003,680.003,680.00-0.03%-
Jun 25, 20263,689.003,724.003,681.003,681.003,681.00-0.38%-
Jun 24, 20263,581.003,695.003,581.003,695.003,695.003.82%-
Jun 23, 20263,483.003,559.003,483.003,559.003,559.001.22%-
Jun 22, 20263,489.003,516.003,486.003,516.003,516.000.14%-
Jun 19, 20263,525.003,525.003,503.003,511.003,511.001.01%-
Jun 18, 20263,459.003,476.003,422.003,476.003,476.000.78%-
Jun 17, 20263,462.003,477.003,449.003,449.003,449.00-0.38%-
Jun 16, 20263,475.003,479.003,453.003,462.003,462.00-0.40%-
Jun 15, 20263,512.003,512.003,472.003,476.003,476.000.70%-
Jun 12, 20263,450.003,469.003,449.003,452.003,452.001.14%-
Jun 11, 20263,410.003,433.003,407.003,413.003,413.00-0.32%-
Jun 10, 20263,387.003,424.003,387.003,424.003,424.000.32%-
Jun 9, 20263,354.003,413.003,354.003,413.003,413.007.73%-
Jun 8, 20263,145.003,168.003,145.003,168.003,168.001.25%-
Jun 5, 20263,122.003,153.003,122.003,129.003,129.000.97%-
Jun 4, 20263,072.003,131.003,072.003,099.003,099.001.24%-
Jun 3, 20263,026.003,061.003,026.003,061.003,061.00-1.13%-
Jun 2, 20263,110.003,138.003,096.003,096.003,096.00-0.64%-
Jun 1, 20263,154.003,154.003,116.003,116.003,116.00-2.07%-
May 29, 20263,212.003,241.003,182.003,182.003,182.00-0.62%-
May 28, 20263,202.003,202.003,171.003,202.003,202.00-0.28%-
May 27, 20263,214.003,214.003,201.003,211.003,211.002.36%-
May 26, 20263,178.003,178.003,137.003,137.003,137.00-3.92%-
May 25, 20263,250.003,270.003,250.003,265.003,265.003.26%-
May 22, 20263,149.003,186.003,149.003,162.003,162.002.66%-
May 21, 20263,056.003,084.003,056.003,080.003,080.001.02%-
May 20, 20263,015.003,049.003,000.003,049.003,049.000.83%-
May 19, 20263,011.003,032.003,008.003,024.003,024.001.92%-
May 18, 20262,934.002,967.002,920.002,967.002,967.001.09%-
May 15, 20262,939.002,953.002,935.002,935.002,935.00-0.10%-
May 14, 20262,942.002,945.002,938.002,938.002,938.000.34%-
May 13, 20262,951.002,951.002,913.002,928.002,928.00-2.98%-
May 12, 20263,007.003,018.003,007.003,018.003,018.00-0.17%-
May 11, 20263,018.003,023.002,993.003,023.003,023.00-0.43%-
May 8, 20263,004.003,036.003,004.003,036.003,036.00-0.49%-