Givaudan SA (GVDBF)
OTCMKTS · Delayed Price · Currency is USD
4,030.90
-311.10 (-7.16%)
At close: Jul 8, 2026
GVDBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 3,865.00 | 3,890.00 | 3,865.00 | 3,890.00 | 3,786.03 | 0.24% | 26 |
| Feb 9, 2026 | 3,880.62 | 3,880.62 | 3,880.62 | 3,880.62 | 3,776.90 | -2.25% | 1 |
| Feb 6, 2026 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,863.89 | 0.52% | 250 |
| Feb 5, 2026 | 3,949.49 | 3,949.49 | 3,949.49 | 3,949.49 | 3,843.93 | 4.73% | 4 |
| Feb 4, 2026 | 3,771.07 | 3,771.07 | 3,771.07 | 3,771.07 | 3,670.28 | -0.84% | 13 |
| Feb 2, 2026 | 3,954.51 | 3,954.51 | 3,803.09 | 3,803.09 | 3,701.44 | -1.83% | 5 |
| Jan 29, 2026 | 3,873.85 | 3,873.85 | 3,873.85 | 3,873.85 | 3,770.31 | -3.39% | 10 |
| Jan 27, 2026 | 4,047.42 | 4,099.23 | 4,009.96 | 4,009.96 | 3,902.78 | 3.51% | 23 |
| Jan 26, 2026 | 3,873.85 | 3,873.85 | 3,873.85 | 3,873.85 | 3,770.31 | -3.34% | 2 |
| Jan 22, 2026 | 4,007.90 | 4,007.90 | 4,007.90 | 4,007.90 | 3,900.77 | -0.79% | 76 |
| Jan 21, 2026 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 3,932.02 | 1.85% | 48 |
| Jan 15, 2026 | 3,966.47 | 3,966.47 | 3,966.47 | 3,966.47 | 3,860.46 | -3.80% | 11 |
| Jan 9, 2026 | 4,123.22 | 4,123.22 | 4,123.22 | 4,123.22 | 4,013.01 | 4.78% | 25 |