Givaudan SA (GVDBF)
OTCMKTS
· Delayed Price · Currency is USD
4,491.59
+282.59 (6.71%)
Mar 10, 2025, 3:34 PM EST
Givaudan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4,342.49 | 4,342.49 | 4,342.49 | 4,342.49 | 4,342.49 | 6.11% | 61 |
| Mar 27, 2025 | 4,092.44 | 4,092.44 | 4,092.44 | 4,092.44 | 4,092.44 | -8.33% | 29 |
| Mar 17, 2025 | 4,743.34 | 4,743.34 | 4,464.50 | 4,464.50 | 4,385.27 | 4.61% | 17 |
| Mar 14, 2025 | 4,267.87 | 4,267.87 | 4,267.87 | 4,267.87 | 4,192.13 | -3.00% | 1 |
| Mar 13, 2025 | 4,425.00 | 4,425.00 | 4,359.49 | 4,400.00 | 4,321.91 | -2.50% | 49 |
| Mar 12, 2025 | 4,596.24 | 4,596.24 | 4,513.00 | 4,513.00 | 4,432.90 | 0.48% | 94 |
| Mar 10, 2025 | 4,491.59 | 4,491.59 | 4,491.59 | 4,491.59 | 4,411.87 | 6.71% | 3 |
| Mar 6, 2025 | 4,209.00 | 4,209.00 | 4,209.00 | 4,209.00 | 4,134.30 | -4.33% | 1 |
| Mar 5, 2025 | 4,399.50 | 4,399.50 | 4,399.50 | 4,399.50 | 4,321.42 | 4.67% | 7 |
| Feb 19, 2025 | 4,203.36 | 4,203.36 | 4,203.36 | 4,203.36 | 4,128.76 | -6.18% | 1 |
| Feb 14, 2025 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,400.49 | 9.17% | 4 |
| Feb 6, 2025 | 4,103.55 | 4,103.55 | 4,103.55 | 4,103.55 | 4,030.72 | -2.78% | 5 |
| Feb 4, 2025 | 4,220.86 | 4,220.86 | 4,220.86 | 4,220.86 | 4,145.95 | 3.37% | 1 |
| Feb 3, 2025 | 4,083.21 | 4,083.21 | 4,083.21 | 4,083.21 | 4,010.74 | -6.87% | 21 |
| Jan 31, 2025 | 4,384.49 | 4,384.49 | 4,384.49 | 4,384.49 | 4,306.67 | 0.79% | 15 |
| Jan 29, 2025 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,272.80 | -5.82% | 10 |
| Jan 27, 2025 | 4,618.58 | 4,618.58 | 4,618.58 | 4,618.58 | 4,536.62 | 8.58% | 2 |
| Jan 24, 2025 | 4,253.76 | 4,253.76 | 4,253.76 | 4,253.76 | 4,178.27 | -2.12% | 18 |
| Jan 22, 2025 | 4,555.90 | 4,555.90 | 4,345.99 | 4,345.99 | 4,268.86 | 1.56% | 15 |
| Jan 17, 2025 | 4,081.66 | 4,279.39 | 4,081.66 | 4,279.39 | 4,203.44 | 1.35% | 53 |
| Jan 16, 2025 | 4,222.50 | 4,222.50 | 4,222.50 | 4,222.50 | 4,147.56 | 1.40% | 8 |
| Jan 14, 2025 | 4,161.00 | 4,164.00 | 4,161.00 | 4,164.00 | 4,090.10 | 0.26% | 30 |
| Jan 10, 2025 | 4,153.00 | 4,153.00 | 4,153.00 | 4,153.00 | 4,079.29 | -2.46% | 37 |
| Jan 2, 2025 | 4,257.65 | 4,257.65 | 4,257.65 | 4,257.65 | 4,182.09 | -2.12% | 2 |
| Dec 31, 2024 | 4,349.84 | 4,349.84 | 4,349.84 | 4,349.84 | 4,272.64 | 3.80% | 3 |
| Dec 30, 2024 | 4,321.00 | 4,321.00 | 4,190.69 | 4,190.69 | 4,116.32 | -0.08% | 9 |
| Dec 27, 2024 | 4,194.20 | 4,194.20 | 4,194.20 | 4,194.20 | 4,119.76 | 0.26% | 13 |
| Dec 24, 2024 | 4,099.05 | 4,183.28 | 4,099.05 | 4,183.28 | 4,109.04 | -8.20% | 7 |
| Dec 16, 2024 | 4,556.72 | 4,556.72 | 4,556.72 | 4,556.72 | 4,475.85 | 5.22% | 1 |
| Dec 13, 2024 | 4,515.00 | 4,515.00 | 4,330.75 | 4,330.75 | 4,253.89 | -0.57% | 39 |
| Dec 9, 2024 | 4,355.53 | 4,355.53 | 4,355.53 | 4,355.53 | 4,278.23 | -1.99% | 1 |
| Dec 5, 2024 | 4,443.78 | 4,443.78 | 4,443.78 | 4,443.78 | 4,364.91 | 2.71% | 1 |
| Nov 27, 2024 | 4,326.68 | 4,326.68 | 4,326.68 | 4,326.68 | 4,249.89 | 0.20% | 45 |
| Nov 26, 2024 | 4,318.00 | 4,318.00 | 4,318.00 | 4,318.00 | 4,241.37 | 3.39% | 12 |
| Nov 25, 2024 | 4,176.43 | 4,176.43 | 4,176.43 | 4,176.43 | 4,102.31 | -12.77% | 8 |
| Nov 1, 2024 | 4,720.06 | 4,788.00 | 4,720.06 | 4,788.00 | 4,703.02 | -8.12% | 6 |
| Oct 14, 2024 | 5,211.00 | 5,211.00 | 5,211.00 | 5,211.00 | 5,118.52 | 1.93% | 3 |
| Oct 4, 2024 | 5,112.50 | 5,112.50 | 5,112.50 | 5,112.50 | 5,021.77 | 1.50% | 2 |
| Sep 20, 2024 | 5,037.00 | 5,037.00 | 5,037.00 | 5,037.00 | 4,947.61 | -4.10% | 64 |
| Sep 19, 2024 | 5,252.28 | 5,252.28 | 5,252.28 | 5,252.28 | 5,159.06 | -1.55% | 12 |