Skip to main content
logo
Givaudan SA (VIE:GIVN)
Austria flag Austria · Delayed Price · Currency is EUR
3,026.00
-70.00 (-2.26%)
Last updated: Jun 3, 2026, 11:00 AM CET

VIE:GIVN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20263,110.003,138.003,110.003,122.00-0.19%-
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%-
Apr 16, 20263,132.003,138.003,127.003,127.003,127.000.16%-
Apr 15, 20263,135.003,135.003,104.003,122.003,122.00-0.76%-
Apr 14, 20263,151.003,226.003,135.003,146.003,146.004.45%-
Apr 13, 20263,023.003,039.003,005.003,012.003,012.00-1.47%-
Apr 10, 20263,036.003,057.003,036.003,057.003,057.001.19%-
Apr 9, 20262,998.003,021.002,998.003,021.003,021.00-0.56%-
Apr 8, 20263,033.003,040.003,033.003,038.003,038.002.32%-
Apr 7, 20262,992.002,992.002,969.002,969.002,969.001.37%-
Apr 2, 20262,939.002,939.002,919.002,929.002,929.00-0.95%-
Apr 1, 20262,948.002,966.002,948.002,957.002,957.001.02%-
Mar 31, 20262,928.002,950.002,927.002,927.002,927.000.97%-
Mar 30, 20262,908.002,908.002,899.002,899.002,899.00-0.17%-
Mar 27, 20262,875.002,904.002,873.002,904.002,904.00-0.48%-
Mar 26, 20262,905.002,918.002,896.002,918.002,918.001.11%-
Mar 25, 20262,930.002,930.002,886.002,886.002,886.00-0.03%-
Mar 24, 20262,910.002,930.002,887.002,887.002,887.00-1.23%-
Mar 23, 20262,821.002,923.002,821.002,923.002,923.001.32%-
Mar 20, 20262,970.002,974.002,964.002,964.002,884.99-0.77%-