Skip to main content
logo
Givaudan SA (VIE:GIVN)
Austria flag Austria · Delayed Price · Currency is EUR
3,065.00
+6.00 (0.20%)
At close: Apr 24, 2026

VIE:GIVN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,821.002,923.002,821.002,923.002,923.00-1.38%-
Mar 20, 20262,970.002,974.002,964.002,964.002,884.99-0.77%-
Mar 19, 20262,994.002,997.002,987.002,987.002,907.38-2.45%-
Mar 18, 20263,111.003,111.003,062.003,062.002,980.38-1.23%-
Mar 17, 20263,053.003,107.003,053.003,100.003,017.37-0.93%-
Mar 16, 20263,104.003,131.003,104.003,129.003,045.600.42%-
Mar 13, 20263,067.003,116.003,067.003,116.003,032.941.56%-
Mar 12, 20263,034.003,071.003,034.003,068.002,986.220.29%-
Mar 11, 20263,108.003,108.003,059.003,059.002,977.46-3.20%-
Mar 10, 20263,201.003,201.003,160.003,160.003,075.77-0.54%-
Mar 9, 20263,157.003,199.003,157.003,177.003,092.320.06%-
Mar 6, 20263,207.003,207.003,175.003,175.003,090.37-1.49%-
Mar 5, 20263,249.003,251.003,223.003,223.003,137.090.09%-
Mar 4, 20263,289.003,289.003,220.003,220.003,134.17-1.83%-
Mar 3, 20263,312.003,312.003,267.003,280.003,192.57-2.00%-
Mar 2, 20263,368.003,392.003,347.003,347.003,257.79-1.24%-
Feb 27, 20263,357.003,389.003,357.003,389.003,298.671.13%-
Feb 26, 20263,325.003,351.003,319.003,351.003,261.68-0.36%-
Feb 25, 20263,388.003,388.003,360.003,363.003,273.36-3.03%-
Feb 24, 20263,422.003,468.003,422.003,468.003,375.564.84%-
Feb 23, 20263,306.003,312.003,306.003,308.003,219.830.49%-
Feb 20, 20263,305.003,305.003,292.003,292.003,204.25-0.21%-
Feb 19, 20263,284.003,299.003,284.003,299.003,211.070.61%-
Feb 18, 20263,342.003,342.003,279.003,279.003,191.60-1.97%-
Feb 17, 20263,363.003,363.003,345.003,345.003,255.84-0.48%-
Feb 16, 20263,357.003,367.003,351.003,361.003,271.41-1.15%-
Feb 13, 20263,388.003,400.003,384.003,400.003,309.372.07%-
Feb 12, 20263,339.003,352.003,331.003,331.003,242.21-1.16%-