Skip to main content
logo
Givaudan SA (VIE:GIVN)
Austria flag Austria · Delayed Price · Currency is EUR
4,246.00
+10.00 (0.24%)
At close: Oct 29, 2026

VIE:GIVN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20264,247.004,247.004,246.004,246.004,246.000.24%-
Oct 28, 20264,230.004,236.004,204.004,236.004,236.00-0.63%-
Oct 27, 20264,252.004,263.004,252.004,263.004,263.00-1.89%-
Oct 23, 20264,301.004,345.004,301.004,345.004,345.001.28%-
Oct 22, 20264,295.004,295.004,290.004,290.004,290.000.56%-
Oct 21, 20264,267.004,278.004,260.004,266.004,266.00-0.49%-
Oct 20, 20264,283.004,287.004,265.004,287.004,287.000.92%-
Oct 19, 20264,268.004,268.004,248.004,248.004,248.000.47%-
Oct 16, 20264,235.004,235.004,208.004,228.004,228.00-0.19%-
Oct 15, 20264,147.004,236.004,147.004,236.004,236.003.34%-
Oct 14, 20264,108.004,120.004,097.004,099.004,099.001.41%-
Oct 13, 20263,992.004,072.003,992.004,042.004,042.009.21%-
Oct 12, 20263,695.003,701.003,690.003,701.003,701.00-0.54%-
Oct 9, 20263,715.003,721.003,715.003,721.003,721.001.25%-
Oct 8, 20263,648.003,675.003,642.003,675.003,675.000.66%-
Oct 7, 20263,648.003,651.003,628.003,651.003,651.00--
Oct 6, 20263,675.003,675.003,651.003,651.003,651.000.86%-
Oct 5, 20263,692.003,692.003,620.003,620.003,620.000.67%-
Oct 2, 20263,576.003,596.003,576.003,596.003,596.00-0.17%-
Oct 1, 20263,599.003,602.003,586.003,602.003,602.00-1.13%-
Sep 30, 20263,636.003,643.003,636.003,643.003,643.000.22%-
Sep 29, 20263,594.003,636.003,594.003,635.003,635.000.58%-
Sep 28, 20263,660.003,660.003,614.003,614.003,614.00-0.52%-
Sep 25, 20263,681.003,681.003,633.003,633.003,633.00-1.04%-
Sep 24, 20263,618.003,671.003,618.003,671.003,671.000.33%-
Sep 23, 20263,688.003,688.003,659.003,659.003,659.00-0.03%-
Sep 22, 20263,648.003,664.003,648.003,660.003,660.002.75%-
Sep 21, 20263,448.003,582.003,448.003,562.003,562.003.25%-
Sep 18, 20263,454.003,454.003,448.003,450.003,450.00-0.38%-
Sep 17, 20263,412.003,463.003,412.003,463.003,463.000.84%-
Sep 16, 20263,412.003,434.003,407.003,434.003,434.001.00%-
Sep 15, 20263,388.003,405.003,388.003,400.003,400.00-1.28%-
Sep 14, 20263,423.003,451.003,423.003,444.003,444.003.02%-
Sep 11, 20263,365.003,378.003,343.003,343.003,343.00-0.30%-
Sep 10, 20263,365.003,365.003,349.003,353.003,353.00-1.76%-
Sep 9, 20263,435.003,435.003,413.003,413.003,413.00-0.84%-
Sep 8, 20263,449.003,455.003,438.003,442.003,442.00-0.20%-
Sep 7, 20263,411.003,453.003,411.003,449.003,449.00-0.12%-
Sep 4, 20263,479.003,479.003,453.003,453.003,453.00-1.68%-
Sep 3, 20263,479.003,512.003,463.003,512.003,512.002.48%-
Sep 2, 20263,415.003,427.003,390.003,427.003,427.00-0.44%-
Sep 1, 20263,460.003,460.003,442.003,442.003,442.00-2.74%-
Aug 31, 20263,545.003,545.003,509.003,539.003,539.00-0.39%-
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%-