Skip to main content
logo
Givaudan SA (VIE:GIVN)
Austria flag Austria · Delayed Price · Currency is EUR
3,497.00
-126.00 (-3.48%)
At close: Aug 27, 2026

VIE:GIVN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20263,549.003,553.003,538.003,553.003,553.001.60%-
Aug 27, 20263,517.003,517.003,460.003,497.003,497.00-3.48%-
Aug 26, 20263,572.003,623.003,572.003,623.003,623.003.01%-
Aug 25, 20263,512.003,536.003,512.003,517.003,517.000.23%-
Aug 24, 20263,504.003,509.003,499.003,509.003,509.000.54%-
Aug 21, 20263,472.003,490.003,472.003,490.003,490.001.42%-
Aug 20, 20263,431.003,461.003,431.003,441.003,441.001.77%-
Aug 19, 20263,337.003,381.003,337.003,381.003,381.000.74%-
Aug 18, 20263,370.003,370.003,352.003,356.003,356.00-1.38%-
Aug 17, 20263,438.003,438.003,403.003,403.003,403.00-2.38%-
Aug 14, 20263,497.003,497.003,485.003,486.003,486.000.29%-
Aug 13, 20263,479.003,479.003,464.003,476.003,476.00-0.80%-
Aug 12, 20263,515.003,518.003,504.003,504.003,504.00-2.18%-
Aug 11, 20263,577.003,582.003,577.003,582.003,582.00-0.25%-
Aug 10, 20263,593.003,604.003,591.003,591.003,591.00-1.10%-
Aug 7, 20263,627.003,650.003,627.003,631.003,631.00-0.87%-
Aug 6, 20263,663.003,663.003,663.003,663.003,663.00-0.19%-
Aug 5, 20263,599.003,670.003,595.003,670.003,670.003.00%-
Aug 4, 20263,504.003,563.003,504.003,563.003,563.001.86%-
Aug 3, 20263,464.003,498.003,461.003,498.003,498.000.32%-
Jul 31, 20263,525.003,525.003,487.003,487.003,487.00-1.80%-
Jul 30, 20263,604.003,604.003,551.003,551.003,551.001.00%-
Jul 29, 20263,544.003,544.003,516.003,516.003,516.00-0.62%-
Jul 28, 20263,506.003,538.003,506.003,538.003,538.002.49%-
Jul 27, 20263,448.003,452.003,448.003,452.003,452.000.38%-
Jul 24, 20263,402.003,439.003,402.003,439.003,439.001.12%-
Jul 23, 20263,447.003,447.003,393.003,401.003,401.00-7.43%-
Jul 22, 20263,603.003,682.003,603.003,674.003,674.001.10%-
Jul 21, 20263,629.003,634.003,629.003,634.003,634.00-1.22%-
Jul 20, 20263,673.003,679.003,660.003,679.003,679.00-0.78%-
Jul 17, 20263,690.003,708.003,687.003,708.003,708.001.15%-
Jul 16, 20263,640.003,666.003,639.003,666.003,666.00-0.27%-
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%-