Skip to main content
logo
Givaudan SA (VIE:GIVN)
Austria flag Austria · Delayed Price · Currency is EUR
3,680.00
-1.00 (-0.03%)
At close: Jun 26, 2026

VIE:GIVN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20263,716.003,716.003,674.003,674.00--0.19%-
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%-
May 7, 20263,029.003,051.003,029.003,051.003,051.001.26%-
May 6, 20263,079.003,079.003,013.003,013.003,013.001.48%-
May 5, 20262,999.002,999.002,969.002,969.002,969.00-2.05%-
May 4, 20263,065.003,065.003,031.003,031.003,031.000.63%-
Apr 30, 20262,995.003,015.002,993.003,012.003,012.00-1.02%-
Apr 29, 20263,041.003,062.003,041.003,043.003,043.000.20%-
Apr 28, 20263,036.003,053.003,036.003,037.003,037.00-1.49%-
Apr 27, 20263,041.003,083.003,041.003,083.003,083.000.59%-
Apr 24, 20263,052.003,066.003,052.003,065.003,065.000.20%-
Apr 23, 20263,053.003,068.003,053.003,059.003,059.00-1.23%-
Apr 22, 20263,111.003,111.003,097.003,097.003,097.00-1.09%-
Apr 21, 20263,131.003,137.003,131.003,131.003,131.00-1.32%-
Apr 20, 20263,187.003,187.003,166.003,173.003,173.00-0.19%-
Apr 17, 20263,134.003,179.003,134.003,179.003,179.001.66%-