Givaudan SA (GVDBF)
OTCMKTS · Delayed Price · Currency is USD
4,009.96
+136.11 (3.51%)
At close: Jan 27, 2026
Givaudan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 4,047.42 | 4,099.23 | 4,009.96 | 4,009.96 | 4,009.96 | 3.51% | 23 |
| Jan 26, 2026 | 3,873.85 | 3,873.85 | 3,873.85 | 3,873.85 | 3,873.85 | -3.34% | 2 |
| Jan 22, 2026 | 4,007.90 | 4,007.90 | 4,007.90 | 4,007.90 | 4,007.90 | -0.79% | 76 |
| Jan 21, 2026 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 1.85% | 48 |
| Jan 15, 2026 | 3,966.47 | 3,966.47 | 3,966.47 | 3,966.47 | 3,966.47 | -3.80% | 11 |
| Jan 9, 2026 | 4,123.22 | 4,123.22 | 4,123.22 | 4,123.22 | 4,123.22 | 4.78% | 25 |
| Jan 8, 2026 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 4.22% | 25 |
| Dec 24, 2025 | 3,775.50 | 3,775.50 | 3,775.50 | 3,775.50 | 3,775.50 | -6.31% | 23 |
| Dec 23, 2025 | 4,029.72 | 4,029.72 | 4,029.72 | 4,029.72 | 4,029.72 | 8.08% | 2 |
| Dec 17, 2025 | 3,728.52 | 3,728.52 | 3,728.52 | 3,728.52 | 3,728.52 | -0.95% | 35 |
| Dec 12, 2025 | 3,773.05 | 3,773.05 | 3,764.39 | 3,764.39 | 3,764.39 | -2.21% | 23 |
| Dec 11, 2025 | 3,849.42 | 3,849.42 | 3,849.42 | 3,849.42 | 3,849.41 | -4.79% | 10 |
| Dec 10, 2025 | 4,043.28 | 4,043.28 | 4,043.28 | 4,043.28 | 4,043.28 | -6.08% | 32 |
| Dec 9, 2025 | 4,305.19 | 4,305.19 | 4,305.19 | 4,305.19 | 4,305.19 | 5.69% | 15 |
| Dec 8, 2025 | 4,073.33 | 4,073.33 | 4,073.33 | 4,073.33 | 4,073.33 | -2.17% | 24 |
| Dec 2, 2025 | 4,163.68 | 4,163.68 | 4,163.68 | 4,163.68 | 4,163.68 | 2.39% | 2 |
| Nov 24, 2025 | 4,066.50 | 4,066.50 | 4,066.50 | 4,066.50 | 4,066.50 | -3.26% | 1 |
| Nov 11, 2025 | 4,203.36 | 4,203.36 | 4,203.36 | 4,203.36 | 4,203.36 | -0.35% | 3 |
| Nov 7, 2025 | 4,218.01 | 4,218.01 | 4,218.01 | 4,218.01 | 4,218.01 | 2.80% | 7 |
| Nov 6, 2025 | 4,103.00 | 4,103.00 | 4,103.00 | 4,103.00 | 4,103.00 | 3.04% | 220 |
| Nov 3, 2025 | 3,982.00 | 3,982.00 | 3,982.00 | 3,982.00 | 3,982.00 | -8.91% | 135 |
| Oct 24, 2025 | 4,371.50 | 4,371.50 | 4,371.50 | 4,371.50 | 4,371.50 | -3.48% | 2 |
| Oct 15, 2025 | 4,529.16 | 4,529.16 | 4,529.16 | 4,529.16 | 4,529.16 | 8.22% | 35 |
| Oct 13, 2025 | 4,185.00 | 4,185.00 | 4,185.00 | 4,185.00 | 4,185.00 | 1.65% | 2 |
| 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 |