Skip to main content
Givaudan SA (VIE:GIVN)
Austria flag Austria · Delayed Price · Currency is EUR
3,050.00
+13.00 (0.43%)
Last updated: Apr 29, 2026, 11:00 AM CET

Givaudan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,036.003,053.003,036.003,048.00--1.14%-
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, 20262,821.002,923.002,821.002,923.002,923.00-1.38%-
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%-
Feb 11, 20263,436.003,436.003,370.003,370.003,280.17-0.53%-
Feb 10, 20263,337.003,388.003,337.003,388.003,297.690.74%-
Feb 9, 20263,355.003,363.003,351.003,363.003,273.36-0.53%-
Feb 6, 20263,353.003,387.003,353.003,381.003,290.880.33%-
Feb 5, 20263,364.003,370.003,357.003,370.003,280.17-0.15%-
Feb 4, 20263,262.003,375.003,262.003,375.003,285.045.01%-
Feb 3, 20263,247.003,247.003,214.003,214.003,128.33-1.86%-
Feb 2, 20263,294.003,294.003,251.003,275.003,187.710.31%-
Jan 30, 20263,262.003,265.003,258.003,265.003,177.97-3.86%-
Jan 28, 20263,381.003,404.003,381.003,396.003,305.48-1.16%-
Jan 27, 20263,421.003,436.003,403.003,436.003,344.41-0.23%-
Jan 26, 20263,408.003,444.003,408.003,444.003,352.201.71%-
Jan 23, 20263,385.003,386.003,379.003,386.003,295.75-0.79%-
Jan 22, 20263,422.003,422.003,404.003,413.003,322.030.65%-
Jan 21, 20263,362.003,391.003,362.003,391.003,300.610.65%-
Jan 20, 20263,369.003,379.003,369.003,369.003,279.20-0.91%-
Jan 19, 20263,391.003,400.003,387.003,400.003,309.37-0.96%-
Jan 16, 20263,432.003,433.003,424.003,433.003,341.49-1.09%-
Jan 15, 20263,445.003,471.003,439.003,471.003,378.481.05%-
Jan 14, 20263,423.003,435.003,419.003,435.003,343.44-0.41%-
Jan 13, 20263,450.003,450.003,426.003,449.003,357.07-0.09%-
Jan 12, 20263,455.003,455.003,444.003,452.003,359.990.67%-
Jan 9, 20263,410.003,429.003,410.003,429.003,337.602.48%-
Jan 8, 20263,370.003,370.003,346.003,346.003,256.81-0.30%-
Jan 7, 20263,372.003,374.003,356.003,356.003,266.550.21%-
Jan 6, 20263,372.003,372.003,349.003,349.003,259.731.30%-
Jan 5, 20263,380.003,380.003,306.003,306.003,217.88-2.91%-
Jan 2, 20263,432.003,432.003,405.003,405.003,314.240.47%-
Dec 30, 20253,377.003,389.003,377.003,389.003,298.67-0.35%-
Dec 29, 20253,386.003,401.003,381.003,401.003,310.350.59%-
Dec 23, 20253,366.003,383.003,366.003,381.003,290.880.84%-
Dec 22, 20253,366.003,366.003,342.003,353.003,263.63-0.21%-
Dec 19, 20253,376.003,390.003,360.003,360.003,270.44-0.21%-
Dec 18, 20253,346.003,367.003,346.003,367.003,277.251.54%-
Dec 17, 20253,322.003,322.003,315.003,316.003,227.61-0.48%-
Dec 16, 20253,336.003,354.003,332.003,332.003,243.19-0.89%-
Dec 15, 20253,309.003,362.003,309.003,362.003,272.392.16%-
Dec 12, 20253,279.003,300.003,279.003,291.003,203.280.06%-
Dec 11, 20253,527.003,539.003,265.003,289.003,201.33-6.38%-
Dec 10, 20253,509.003,513.003,487.003,513.003,419.36-0.54%-
Dec 9, 20253,512.003,535.003,512.003,532.003,437.85-0.56%-
Dec 8, 20253,567.003,567.003,552.003,552.003,457.32-0.53%-
Dec 5, 20253,581.003,581.003,560.003,571.003,475.82-0.53%-
Dec 4, 20253,572.003,621.003,572.003,590.003,494.310.67%-
Dec 3, 20253,589.003,589.003,566.003,566.003,470.95-1.52%-
Dec 2, 20253,612.003,657.003,612.003,621.003,524.480.19%-
Dec 1, 20253,635.003,642.003,614.003,614.003,517.670.03%-
Nov 28, 20253,582.003,613.003,582.003,613.003,516.701.66%-