Givaudan SA (GVDNY)
OTCMKTS · Delayed Price · Currency is USD
83.57
-0.68 (-0.81%)
Oct 9, 2025, 3:08 PM EDT
Givaudan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 84.13 | 84.13 | 83.50 | 83.62 | - | -0.75% | 1,065 |
| Oct 8, 2025 | 84.42 | 84.74 | 84.00 | 84.25 | 84.25 | 2.09% | 23,155 |
| Oct 7, 2025 | 82.87 | 83.00 | 82.41 | 82.52 | 82.52 | 1.88% | 32,891 |
| Oct 6, 2025 | 81.29 | 81.29 | 80.91 | 81.00 | 81.00 | -0.54% | 34,101 |
| Oct 3, 2025 | 81.18 | 81.77 | 81.18 | 81.44 | 81.44 | 0.29% | 22,244 |
| Oct 2, 2025 | 81.16 | 81.34 | 80.73 | 81.21 | 81.21 | 0.42% | 21,921 |
| Oct 1, 2025 | 80.59 | 80.88 | 80.15 | 80.87 | 80.87 | -0.57% | 33,879 |
| Sep 30, 2025 | 80.99 | 81.48 | 80.65 | 81.33 | 81.33 | 0.52% | 36,124 |
| Sep 29, 2025 | 80.34 | 80.96 | 80.24 | 80.91 | 80.91 | 0.92% | 48,801 |
| Sep 26, 2025 | 79.86 | 80.29 | 79.81 | 80.17 | 80.17 | 0.64% | 55,507 |
| Sep 25, 2025 | 80.55 | 80.55 | 79.46 | 79.66 | 79.66 | -1.69% | 49,738 |
| Sep 24, 2025 | 81.32 | 81.43 | 80.88 | 81.03 | 81.03 | -1.54% | 25,341 |
| Sep 23, 2025 | 82.81 | 82.81 | 82.20 | 82.30 | 82.30 | -0.54% | 29,451 |
| Sep 22, 2025 | 82.89 | 82.89 | 82.30 | 82.75 | 82.75 | -1.03% | 60,123 |
| Sep 19, 2025 | 83.67 | 83.67 | 83.22 | 83.61 | 83.61 | -0.17% | 29,120 |
| Sep 18, 2025 | 83.72 | 83.91 | 83.38 | 83.75 | 83.75 | -0.06% | 27,040 |
| Sep 17, 2025 | 84.64 | 84.64 | 83.62 | 83.80 | 83.80 | -1.86% | 17,461 |
| Sep 16, 2025 | 85.45 | 85.45 | 84.45 | 85.39 | 85.39 | 0.05% | 249,097 |
| Sep 15, 2025 | 85.75 | 85.77 | 85.28 | 85.35 | 85.35 | -0.25% | 941,736 |
| Sep 12, 2025 | 86.09 | 86.12 | 85.23 | 85.56 | 85.56 | -0.05% | 308,292 |
| Sep 11, 2025 | 85.22 | 86.11 | 85.22 | 85.60 | 85.60 | 0.19% | 184,551 |
| Sep 10, 2025 | 86.14 | 86.21 | 85.26 | 85.44 | 85.44 | -3.57% | 19,884 |
| Sep 9, 2025 | 88.89 | 88.89 | 88.46 | 88.61 | 88.61 | 0.48% | 16,375 |
| Sep 8, 2025 | 88.17 | 88.31 | 87.66 | 88.18 | 88.18 | 0.51% | 20,558 |
| Sep 5, 2025 | 87.26 | 88.24 | 87.26 | 87.73 | 87.73 | 1.12% | 17,234 |
| Sep 4, 2025 | 87.69 | 87.69 | 86.28 | 86.76 | 86.76 | 1.50% | 18,698 |
| Sep 3, 2025 | 84.97 | 85.90 | 84.86 | 85.48 | 85.48 | 0.98% | 49,322 |
| Sep 2, 2025 | 84.61 | 84.92 | 84.32 | 84.65 | 84.65 | 0.30% | 41,172 |
| Aug 29, 2025 | 84.32 | 84.76 | 83.96 | 84.40 | 84.40 | 0.15% | 22,756 |
| Aug 28, 2025 | 84.01 | 84.36 | 83.96 | 84.28 | 84.28 | 0.19% | 18,200 |
| Aug 27, 2025 | 83.57 | 84.29 | 83.57 | 84.11 | 84.11 | -0.87% | 15,414 |
| Aug 26, 2025 | 85.24 | 85.24 | 84.32 | 84.85 | 84.85 | 0.75% | 31,909 |
| Aug 25, 2025 | 85.63 | 85.63 | 84.17 | 84.22 | 84.22 | -1.46% | 29,398 |
| Aug 22, 2025 | 84.68 | 85.92 | 84.68 | 85.47 | 85.47 | 1.48% | 30,936 |
| Aug 21, 2025 | 84.51 | 84.57 | 84.22 | 84.22 | 84.22 | -2.01% | 28,272 |
| Aug 20, 2025 | 85.72 | 86.19 | 85.63 | 85.95 | 85.95 | 3.14% | 29,677 |
| Aug 19, 2025 | 83.63 | 83.88 | 83.33 | 83.33 | 83.33 | 0.51% | 104,361 |
| Aug 18, 2025 | 82.59 | 82.99 | 82.59 | 82.91 | 82.91 | 0.66% | 43,272 |
| Aug 15, 2025 | 82.10 | 82.60 | 82.02 | 82.36 | 82.36 | 0.26% | 20,187 |
| Aug 14, 2025 | 82.19 | 82.28 | 81.72 | 82.15 | 82.15 | -0.73% | 40,268 |
| Aug 13, 2025 | 82.83 | 82.96 | 82.70 | 82.75 | 82.75 | -1.00% | 13,900 |
| Aug 12, 2025 | 82.54 | 83.59 | 82.54 | 83.59 | 83.59 | 0.87% | 27,770 |
| Aug 11, 2025 | 83.10 | 83.16 | 82.56 | 82.87 | 82.87 | -1.67% | 35,705 |
| Aug 8, 2025 | 83.95 | 84.29 | 83.85 | 84.28 | 84.28 | -0.34% | 26,702 |
| Aug 7, 2025 | 85.00 | 85.00 | 84.26 | 84.56 | 84.56 | 0.21% | 36,099 |
| Aug 6, 2025 | 84.95 | 84.95 | 84.21 | 84.39 | 84.39 | -0.42% | 17,350 |
| Aug 5, 2025 | 84.98 | 85.04 | 84.61 | 84.75 | 84.75 | 0.27% | 36,802 |
| Aug 4, 2025 | 84.74 | 84.97 | 83.75 | 84.52 | 84.52 | 1.76% | 41,866 |
| Aug 1, 2025 | 84.50 | 84.50 | 82.37 | 83.06 | 83.06 | -0.74% | 41,021 |
| Jul 31, 2025 | 83.96 | 84.06 | 83.51 | 83.68 | 83.68 | -1.31% | 56,216 |