Givaudan SA (GVDBF)
OTCMKTS · Delayed Price · Currency is USD
3,570.69
+84.04 (2.41%)
At close: Apr 17, 2026
GVDBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 3,570.69 | 3,570.69 | 3,570.69 | 3,570.69 | 3,570.69 | 2.41% | 39 |
| Apr 16, 2026 | 3,486.65 | 3,486.65 | 3,486.65 | 3,486.65 | 3,486.65 | -4.60% | 5 |
| Apr 14, 2026 | 3,654.96 | 3,654.96 | 3,654.96 | 3,654.96 | 3,654.96 | 6.95% | 5 |
| Apr 7, 2026 | 3,310.50 | 3,417.38 | 3,310.50 | 3,417.38 | 3,417.38 | 6.10% | 26 |
| Apr 2, 2026 | 3,220.99 | 3,220.99 | 3,220.99 | 3,220.99 | 3,220.99 | -2.73% | 25 |
| Mar 26, 2026 | 3,311.53 | 3,311.53 | 3,311.53 | 3,311.53 | 3,311.53 | -5.78% | 1 |
| Mar 25, 2026 | 3,514.72 | 3,514.72 | 3,514.72 | 3,514.72 | 3,514.72 | 8.73% | 21 |
| Mar 24, 2026 | 3,232.53 | 3,232.53 | 3,232.53 | 3,232.53 | 3,232.53 | -5.43% | 2 |
| Mar 13, 2026 | 3,418.05 | 3,418.05 | 3,418.05 | 3,418.05 | 3,418.05 | -12.13% | 3 |
| Feb 23, 2026 | 3,865.00 | 3,890.00 | 3,865.00 | 3,890.00 | 3,890.00 | 0.24% | 26 |
| Feb 9, 2026 | 3,880.62 | 3,880.62 | 3,880.62 | 3,880.62 | 3,880.62 | -2.25% | 1 |
| Feb 6, 2026 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.52% | 250 |
| Feb 5, 2026 | 3,949.49 | 3,949.49 | 3,949.49 | 3,949.49 | 3,949.49 | 4.73% | 4 |
| Feb 4, 2026 | 3,771.07 | 3,771.07 | 3,771.07 | 3,771.07 | 3,771.07 | -0.84% | 13 |
| Feb 2, 2026 | 3,954.51 | 3,954.51 | 3,803.09 | 3,803.09 | 3,803.09 | -1.83% | 5 |
| Jan 29, 2026 | 3,873.85 | 3,873.85 | 3,873.85 | 3,873.85 | 3,873.85 | -3.39% | 10 |
| 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 |