Givaudan SA (GVDBF)
OTCMKTS · Delayed Price · Currency is USD
4,117.27
+28.29 (0.69%)
At close: Oct 3, 2025
Givaudan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4,117.27 | 4,117.27 | 4,117.27 | 4,117.27 | 4,117.27 | 0.69% | 3 |
| Oct 1, 2025 | 4,088.98 | 4,088.98 | 4,088.98 | 4,088.98 | 4,088.98 | 0.16% | 2 |
| Sep 29, 2025 | 4,082.46 | 4,082.46 | 4,082.46 | 4,082.46 | 4,082.46 | 1.44% | 1 |
| Sep 24, 2025 | 4,024.50 | 4,024.50 | 4,024.50 | 4,024.50 | 4,024.50 | -6.01% | 2 |
| Sep 12, 2025 | 4,282.00 | 4,282.00 | 4,282.00 | 4,282.00 | 4,282.00 | -2.33% | 67 |
| Sep 10, 2025 | 4,384.00 | 4,384.00 | 4,384.00 | 4,384.00 | 4,384.00 | - | 3 |
| Sep 5, 2025 | 4,384.00 | 4,384.00 | 4,384.00 | 4,384.00 | 4,384.00 | 0.01% | 23 |
| Aug 27, 2025 | 4,383.63 | 4,383.63 | 4,383.63 | 4,383.63 | 4,383.63 | 3.64% | 3 |
| Aug 26, 2025 | 4,229.75 | 4,229.75 | 4,229.75 | 4,229.75 | 4,229.75 | -0.20% | 2 |
| Aug 25, 2025 | 4,238.23 | 4,238.23 | 4,238.23 | 4,238.23 | 4,238.23 | 0.59% | 6 |
| Aug 21, 2025 | 4,213.38 | 4,213.38 | 4,213.38 | 4,213.38 | 4,213.38 | 5.31% | 8 |
| Aug 14, 2025 | 4,001.00 | 4,001.00 | 4,001.00 | 4,001.00 | 4,001.00 | -1.40% | 4 |
| Aug 12, 2025 | 4,057.67 | 4,057.67 | 4,057.67 | 4,057.67 | 4,057.67 | -1.04% | 2 |
| Aug 11, 2025 | 4,100.35 | 4,100.35 | 4,100.35 | 4,100.35 | 4,100.35 | -8.39% | 11 |
| Jul 23, 2025 | 4,580.96 | 4,580.96 | 4,476.00 | 4,476.00 | 4,476.00 | 0.15% | 9 |
| Jul 22, 2025 | 4,469.30 | 4,469.30 | 4,469.30 | 4,469.30 | 4,469.30 | -3.64% | 1 |
| Jul 14, 2025 | 4,638.24 | 4,638.24 | 4,638.24 | 4,638.24 | 4,638.24 | -7.47% | 66 |
| Jul 8, 2025 | 5,012.65 | 5,012.65 | 5,012.65 | 5,012.65 | 5,012.65 | 2.55% | 2 |
| Jul 1, 2025 | 5,065.37 | 5,065.37 | 4,888.01 | 4,888.01 | 4,888.01 | -2.41% | 12 |
| Jun 17, 2025 | 5,008.62 | 5,008.62 | 5,008.62 | 5,008.62 | 5,008.62 | -5.05% | 1 |
| Jun 16, 2025 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 3.96% | 56 |
| Jun 12, 2025 | 5,181.99 | 5,200.00 | 5,074.05 | 5,074.05 | 5,074.05 | -0.16% | 145 |
| Jun 10, 2025 | 4,830.25 | 5,081.94 | 4,830.25 | 5,081.94 | 5,081.94 | 2.31% | 19 |
| Jun 6, 2025 | 4,967.03 | 4,967.03 | 4,967.03 | 4,967.03 | 4,967.03 | 3.81% | 12 |
| Jun 3, 2025 | 4,784.75 | 4,784.75 | 4,784.75 | 4,784.75 | 4,784.75 | -3.18% | 8 |
| May 30, 2025 | 5,237.30 | 5,237.30 | 4,942.03 | 4,942.03 | 4,942.03 | -0.75% | 23 |
| May 23, 2025 | 4,979.44 | 4,979.44 | 4,979.44 | 4,979.44 | 4,979.44 | 1.94% | 2 |
| May 21, 2025 | 4,884.46 | 4,884.46 | 4,884.46 | 4,884.46 | 4,884.46 | -5.00% | 27 |
| May 20, 2025 | 4,942.00 | 5,141.44 | 4,942.00 | 5,141.44 | 5,141.44 | 10.85% | 17 |
| May 14, 2025 | 4,638.00 | 4,638.00 | 4,638.00 | 4,638.00 | 4,638.00 | -5.17% | 11 |
| May 5, 2025 | 4,890.70 | 4,890.70 | 4,890.70 | 4,890.70 | 4,890.70 | 2.09% | 9 |
| Apr 30, 2025 | 4,790.81 | 4,790.81 | 4,790.81 | 4,790.81 | 4,790.81 | 8.08% | 1 |
| Apr 22, 2025 | 4,459.45 | 4,459.45 | 4,432.52 | 4,432.52 | 4,432.52 | 1.75% | 6 |
| Apr 16, 2025 | 4,459.00 | 4,459.00 | 4,356.30 | 4,356.30 | 4,356.30 | -4.26% | 10 |
| Apr 14, 2025 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | -0.01% | 10 |
| Apr 11, 2025 | 4,550.50 | 4,550.50 | 4,550.50 | 4,550.50 | 4,550.50 | 7.00% | 3 |