Givaudan SA (GVDNY)
OTCMKTS · Delayed Price · Currency is USD
83.80
-1.59 (-1.86%)
Sep 17, 2025, 3:54 PM EDT
Givaudan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 85.09 | 85.15 | 84.58 | 84.79 | 84.79 | -2.30% | 42,896 |
| Jul 29, 2025 | 86.58 | 87.02 | 86.05 | 86.78 | 86.78 | -0.52% | 660,473 |
| Jul 28, 2025 | 87.92 | 87.94 | 87.01 | 87.23 | 87.23 | -2.29% | 293,273 |
| Jul 25, 2025 | 88.81 | 89.54 | 88.78 | 89.28 | 89.28 | -1.82% | 17,534 |
| Jul 24, 2025 | 90.66 | 91.42 | 90.66 | 90.93 | 90.93 | -1.71% | 16,923 |
| Jul 23, 2025 | 91.59 | 92.58 | 91.59 | 92.51 | 92.51 | 1.02% | 18,342 |
| Jul 22, 2025 | 91.61 | 92.09 | 91.08 | 91.58 | 91.58 | -4.31% | 13,679 |
| Jul 21, 2025 | 95.29 | 96.36 | 95.29 | 95.70 | 95.70 | 1.56% | 18,664 |
| Jul 18, 2025 | 94.69 | 94.94 | 94.19 | 94.23 | 94.23 | 0.38% | 19,939 |
| Jul 17, 2025 | 94.00 | 94.13 | 93.41 | 93.87 | 93.87 | -0.50% | 16,238 |
| Jul 16, 2025 | 93.62 | 94.35 | 93.27 | 94.34 | 94.34 | 0.62% | 18,130 |
| Jul 15, 2025 | 94.24 | 94.24 | 93.49 | 93.76 | 93.76 | -1.01% | 14,302 |
| Jul 14, 2025 | 94.76 | 94.78 | 94.57 | 94.72 | 94.72 | -0.36% | 21,633 |
| Jul 11, 2025 | 95.01 | 95.20 | 94.97 | 95.06 | 95.06 | -1.83% | 13,147 |
| Jul 10, 2025 | 96.28 | 96.88 | 96.28 | 96.83 | 96.83 | 0.07% | 16,112 |
| Jul 9, 2025 | 96.65 | 96.82 | 96.11 | 96.76 | 96.76 | -0.27% | 22,983 |
| Jul 8, 2025 | 96.33 | 97.20 | 96.33 | 97.03 | 97.03 | 0.49% | 13,098 |