Givaudan SA (GVDBF)
OTCMKTS · Delayed Price · Currency is USD
3,689.21
0.00 (0.00%)
At close: Aug 18, 2026
GVDBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 3,689.21 | 3,689.21 | 3,689.21 | 3,689.21 | 3,689.21 | -10.56% | 10 |
| Aug 11, 2026 | 4,124.80 | 4,124.80 | 4,124.80 | 4,124.80 | 4,124.80 | 4.09% | 2 |
| Aug 7, 2026 | 3,962.90 | 3,962.90 | 3,962.90 | 3,962.90 | 3,962.90 | 1.80% | 10 |
| Jul 23, 2026 | 3,892.89 | 3,892.89 | 3,892.89 | 3,892.89 | 3,892.89 | -5.34% | 3 |
| Jul 22, 2026 | 4,112.50 | 4,112.50 | 4,112.50 | 4,112.50 | 4,112.50 | 3.65% | 2 |
| Jul 20, 2026 | 3,967.82 | 3,967.82 | 3,967.82 | 3,967.82 | 3,967.82 | -5.10% | 1 |
| Jul 14, 2026 | 4,181.13 | 4,181.13 | 4,181.13 | 4,181.13 | 4,181.13 | 4.53% | 10 |
| Jul 13, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.77% | 3 |
| Jul 8, 2026 | 4,030.90 | 4,030.90 | 4,030.90 | 4,030.90 | 4,030.90 | -7.16% | 2 |
| Jul 7, 2026 | 4,174.42 | 4,357.60 | 4,174.42 | 4,342.00 | 4,342.00 | 2.35% | 27 |
| Jul 1, 2026 | 4,242.48 | 4,242.48 | 4,242.48 | 4,242.48 | 4,242.48 | 6.29% | 1 |
| Jun 25, 2026 | 3,991.44 | 3,991.44 | 3,991.44 | 3,991.44 | 3,991.44 | -5.73% | 5 |
| Jun 24, 2026 | 4,234.10 | 4,234.10 | 4,234.10 | 4,234.10 | 4,234.10 | 5.85% | 12 |
| Jun 18, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1.56% | 4 |
| Jun 17, 2026 | 3,938.50 | 3,938.50 | 3,938.50 | 3,938.50 | 3,938.50 | -1.54% | 1 |
| Jun 15, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1.27% | 5 |
| Jun 11, 2026 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 5.53% | 82 |
| Jun 10, 2026 | 3,743.16 | 3,743.16 | 3,743.16 | 3,743.16 | 3,743.16 | -4.91% | 10 |
| Jun 9, 2026 | 3,936.34 | 3,936.34 | 3,936.34 | 3,936.34 | 3,936.34 | 8.65% | 60 |
| Jun 8, 2026 | 3,623.10 | 3,623.10 | 3,623.10 | 3,623.10 | 3,623.10 | 0.33% | 56 |
| Jun 4, 2026 | 3,611.22 | 3,611.22 | 3,611.22 | 3,611.22 | 3,611.22 | 0.31% | 20 |
| Jun 2, 2026 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 4.65% | 91 |
| Jun 1, 2026 | 3,439.89 | 3,440.15 | 3,439.89 | 3,440.15 | 3,440.15 | -4.77% | 136 |
| May 28, 2026 | 3,612.29 | 3,612.29 | 3,612.29 | 3,612.29 | 3,612.29 | 7.07% | 8 |
| May 20, 2026 | 3,513.74 | 3,513.74 | 3,373.75 | 3,373.75 | 3,373.75 | -3.09% | 8 |
| May 13, 2026 | 3,481.50 | 3,481.50 | 3,481.50 | 3,481.50 | 3,481.50 | 3.75% | 16 |
| May 11, 2026 | 3,355.61 | 3,355.61 | 3,355.61 | 3,355.61 | 3,355.61 | -3.16% | 3 |
| May 4, 2026 | 3,370.86 | 3,465.04 | 3,370.86 | 3,465.04 | 3,465.04 | 2.41% | 2 |
| Apr 28, 2026 | 3,383.37 | 3,383.37 | 3,383.37 | 3,383.37 | 3,383.37 | -5.80% | 5 |
| Apr 24, 2026 | 3,591.50 | 3,591.50 | 3,591.50 | 3,591.50 | 3,591.50 | 0.58% | 16 |
| 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 | -2.83% | 2 |
| Mar 13, 2026 | 3,418.05 | 3,418.05 | 3,418.05 | 3,418.05 | 3,326.70 | -12.13% | 3 |