Givaudan SA (GVDNY)
OTCMKTS · Delayed Price · Currency is USD
82.35
-0.33 (-0.40%)
Oct 31, 2025, 4:00 PM EDT
Givaudan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 82.07 | 82.35 | 81.76 | 82.35 | 82.35 | -0.40% | 93,625 |
| Oct 30, 2025 | 82.48 | 83.23 | 82.47 | 82.68 | 82.68 | -0.66% | 63,495 |
| Oct 29, 2025 | 85.12 | 85.12 | 83.07 | 83.23 | 83.23 | -3.39% | 24,087 |
| Oct 28, 2025 | 86.13 | 86.61 | 86.10 | 86.15 | 86.15 | -1.21% | 30,549 |
| Oct 27, 2025 | 87.13 | 87.63 | 86.94 | 87.21 | 87.21 | -1.71% | 59,896 |
| Oct 24, 2025 | 88.98 | 89.17 | 88.73 | 88.73 | 88.73 | -0.48% | 77,545 |
| Oct 23, 2025 | 88.88 | 89.22 | 88.88 | 89.16 | 89.16 | -0.55% | 21,934 |
| Oct 22, 2025 | 89.27 | 90.41 | 89.27 | 89.65 | 89.65 | -0.40% | 36,362 |
| Oct 21, 2025 | 89.77 | 90.69 | 89.71 | 90.01 | 90.01 | -0.10% | 23,632 |
| Oct 20, 2025 | 90.25 | 90.45 | 89.89 | 90.10 | 90.10 | -0.07% | 50,252 |
| Oct 17, 2025 | 89.51 | 90.40 | 89.49 | 90.16 | 90.16 | 1.33% | 52,380 |
| Oct 16, 2025 | 88.44 | 89.14 | 88.44 | 88.98 | 88.98 | 3.26% | 21,277 |
| Oct 15, 2025 | 86.27 | 86.46 | 86.02 | 86.17 | 86.17 | 1.64% | 129,824 |
| Oct 14, 2025 | 85.07 | 85.12 | 84.46 | 84.78 | 84.78 | 1.35% | 33,482 |
| Oct 13, 2025 | 83.15 | 83.91 | 83.15 | 83.65 | 83.65 | 0.32% | 40,868 |
| Oct 10, 2025 | 83.45 | 83.58 | 83.19 | 83.38 | 83.38 | -0.47% | 30,380 |
| Oct 9, 2025 | 84.29 | 84.29 | 83.45 | 83.77 | 83.77 | -0.57% | 24,928 |
| 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 |