Skip to main content
Givaudan SA (VIE:GIVN)
Austria flag Austria · Delayed Price · Currency is EUR
3,177.00
+2.00 (0.06%)
Last updated: Mar 9, 2026, 3:30 PM CET

Givaudan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,157.003,181.003,157.003,181.00-0.19%-
Mar 6, 20263,207.003,207.003,175.003,175.003,175.00-1.49%-
Mar 5, 20263,249.003,251.003,223.003,223.003,223.000.09%-
Mar 4, 20263,289.003,289.003,220.003,220.003,220.00-1.83%-
Mar 3, 20263,312.003,312.003,267.003,280.003,280.00-2.00%-
Mar 2, 20263,368.003,392.003,347.003,347.003,347.00-1.24%-
Feb 27, 20263,357.003,389.003,357.003,389.003,389.001.13%-
Feb 26, 20263,325.003,351.003,319.003,351.003,351.00-0.36%-
Feb 25, 20263,388.003,388.003,360.003,363.003,363.00-3.03%-
Feb 24, 20263,422.003,468.003,422.003,468.003,468.004.84%-
Feb 23, 20263,306.003,312.003,306.003,308.003,308.000.49%-
Feb 20, 20263,305.003,305.003,292.003,292.003,292.00-0.21%-
Feb 19, 20263,284.003,299.003,284.003,299.003,299.000.61%-
Feb 18, 20263,342.003,342.003,279.003,279.003,279.00-1.97%-
Feb 17, 20263,363.003,363.003,345.003,345.003,345.00-0.48%-
Feb 16, 20263,357.003,367.003,351.003,361.003,361.00-1.15%-
Feb 13, 20263,388.003,400.003,384.003,400.003,400.002.07%-
Feb 12, 20263,339.003,352.003,331.003,331.003,331.00-1.16%-
Feb 11, 20263,436.003,436.003,370.003,370.003,370.00-0.53%-
Feb 10, 20263,337.003,388.003,337.003,388.003,388.000.74%-
Feb 9, 20263,355.003,363.003,351.003,363.003,363.00-0.53%-
Feb 6, 20263,353.003,387.003,353.003,381.003,381.000.33%-
Feb 5, 20263,364.003,370.003,357.003,370.003,370.00-0.15%-
Feb 4, 20263,262.003,375.003,262.003,375.003,375.005.01%-
Feb 3, 20263,247.003,247.003,214.003,214.003,214.00-1.86%-
Feb 2, 20263,294.003,294.003,251.003,275.003,275.000.31%-
Jan 30, 20263,262.003,265.003,258.003,265.003,265.00-3.86%-
Jan 28, 20263,381.003,404.003,381.003,396.003,396.00-1.16%-
Jan 27, 20263,421.003,436.003,403.003,436.003,436.00-0.23%-
Jan 26, 20263,408.003,444.003,408.003,444.003,444.001.71%-
Jan 23, 20263,385.003,386.003,379.003,386.003,386.00-0.79%-
Jan 22, 20263,422.003,422.003,404.003,413.003,413.000.65%-
Jan 21, 20263,362.003,391.003,362.003,391.003,391.000.65%-
Jan 20, 20263,369.003,379.003,369.003,369.003,369.00-0.91%-
Jan 19, 20263,391.003,400.003,387.003,400.003,400.00-0.96%-
Jan 16, 20263,432.003,433.003,424.003,433.003,433.00-1.09%-
Jan 15, 20263,445.003,471.003,439.003,471.003,471.001.05%-
Jan 14, 20263,423.003,435.003,419.003,435.003,435.00-0.41%-
Jan 13, 20263,450.003,450.003,426.003,449.003,449.00-0.09%-
Jan 12, 20263,455.003,455.003,444.003,452.003,452.000.67%-
Jan 9, 20263,410.003,429.003,410.003,429.003,429.002.48%-
Jan 8, 20263,370.003,370.003,346.003,346.003,346.00-0.30%-
Jan 7, 20263,372.003,374.003,356.003,356.003,356.000.21%-
Jan 6, 20263,372.003,372.003,349.003,349.003,349.001.30%-
Jan 5, 20263,380.003,380.003,306.003,306.003,306.00-2.91%-
Jan 2, 20263,432.003,432.003,405.003,405.003,405.000.47%-
Dec 30, 20253,377.003,389.003,377.003,389.003,389.00-0.35%-
Dec 29, 20253,386.003,401.003,381.003,401.003,401.000.59%-
Dec 23, 20253,366.003,383.003,366.003,381.003,381.000.84%-
Dec 22, 20253,366.003,366.003,342.003,353.003,353.00-0.21%-
Dec 19, 20253,376.003,390.003,360.003,360.003,360.00-0.21%-
Dec 18, 20253,346.003,367.003,346.003,367.003,367.001.54%-
Dec 17, 20253,322.003,322.003,315.003,316.003,316.00-0.48%-
Dec 16, 20253,336.003,354.003,332.003,332.003,332.00-0.89%-
Dec 15, 20253,309.003,362.003,309.003,362.003,362.002.16%-
Dec 12, 20253,279.003,300.003,279.003,291.003,291.000.06%-
Dec 11, 20253,527.003,539.003,265.003,289.003,289.00-6.38%-
Dec 10, 20253,509.003,513.003,487.003,513.003,513.00-0.54%-
Dec 9, 20253,512.003,535.003,512.003,532.003,532.00-0.56%-
Dec 8, 20253,567.003,567.003,552.003,552.003,552.00-0.53%-
Dec 5, 20253,581.003,581.003,560.003,571.003,571.00-0.53%-
Dec 4, 20253,572.003,621.003,572.003,590.003,590.000.67%-
Dec 3, 20253,589.003,589.003,566.003,566.003,566.00-1.52%-
Dec 2, 20253,612.003,657.003,612.003,621.003,621.000.19%-
Dec 1, 20253,635.003,642.003,614.003,614.003,614.000.03%-
Nov 28, 20253,582.003,613.003,582.003,613.003,613.001.66%-
Nov 27, 20253,567.003,567.003,539.003,554.003,554.000.06%-
Nov 26, 20253,539.003,552.003,539.003,552.003,552.000.31%-
Nov 25, 20253,531.003,545.003,531.003,541.003,541.00-1.56%-
Nov 24, 20253,601.003,601.003,590.003,597.003,597.001.50%-
Nov 21, 20253,538.003,544.003,538.003,544.003,544.001.23%-
Nov 20, 20253,502.003,507.003,496.003,501.003,501.00-0.31%-
Nov 19, 20253,537.003,537.003,512.003,512.003,512.00-1.27%-
Nov 18, 20253,591.003,592.003,557.003,557.003,557.00-1.33%-
Nov 17, 20253,708.003,708.003,605.003,605.003,605.00-2.36%-
Nov 14, 20253,742.003,742.003,692.003,692.003,692.00-1.81%-
Nov 13, 20253,767.003,767.003,724.003,760.003,760.000.75%-
Nov 12, 20253,725.003,736.003,724.003,732.003,732.000.73%-
Nov 11, 20253,680.003,708.003,676.003,705.003,705.002.29%-
Nov 10, 20253,602.003,623.003,602.003,622.003,622.000.28%-
Nov 7, 20253,566.003,612.003,566.003,612.003,612.001.43%-
Nov 6, 20253,572.003,578.003,561.003,561.003,561.00-0.06%-
Nov 5, 20253,526.003,563.003,526.003,563.003,563.001.14%-
Nov 4, 20253,503.003,523.003,503.003,523.003,523.000.66%-
Nov 3, 20253,540.003,540.003,500.003,500.003,500.00-1.82%-
Oct 31, 20253,574.003,574.003,553.003,565.003,565.00-0.50%-
Oct 30, 20253,587.003,587.003,544.003,583.003,583.00-0.50%-
Oct 29, 20253,651.003,667.003,601.003,601.003,601.00-2.39%-
Oct 28, 20253,722.003,723.003,689.003,689.003,689.00-1.78%-
Oct 27, 20253,768.003,768.003,746.003,756.003,756.00-1.68%-
Oct 24, 20253,826.003,840.003,820.003,820.003,820.00-0.47%-
Oct 23, 20253,846.003,846.003,834.003,838.003,838.00-0.72%-
Oct 22, 20253,847.003,866.003,847.003,866.003,866.00-0.46%-
Oct 21, 20253,864.003,884.003,862.003,884.003,884.000.54%-
Oct 20, 20253,856.003,865.003,856.003,863.003,863.000.26%-
Oct 17, 20253,804.003,853.003,804.003,853.003,853.001.02%-
Oct 16, 20253,745.003,814.003,745.003,814.003,814.002.78%-
Oct 15, 20253,692.003,711.003,683.003,711.003,711.001.98%-
Oct 14, 20253,691.003,691.003,639.003,639.003,639.000.47%-
Oct 13, 20253,575.003,622.003,575.003,622.003,622.000.64%-