Givaudan SA (GVDNY)
OTCMKTS
· Delayed Price · Currency is USD
80.35
+1.33 (1.69%)
At close: Feb 27, 2026
Givaudan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 79.77 | 80.72 | 79.77 | 80.35 | 80.35 | 1.69% | 26,448 |
| Feb 26, 2026 | 78.90 | 79.37 | 78.49 | 79.02 | 79.02 | 0.45% | 30,897 |
| Feb 25, 2026 | 78.99 | 78.99 | 78.30 | 78.66 | 78.66 | -2.48% | 16,726 |
| Feb 24, 2026 | 81.54 | 82.40 | 80.19 | 80.66 | 80.66 | 2.04% | 25,471 |
| Feb 23, 2026 | 78.04 | 79.24 | 78.04 | 79.05 | 79.05 | 0.93% | 62,328 |
| Feb 20, 2026 | 77.36 | 78.50 | 77.36 | 78.32 | 78.32 | 1.64% | 30,239 |
| Feb 19, 2026 | 77.45 | 77.45 | 76.75 | 77.06 | 77.06 | -0.61% | 21,841 |
| Feb 18, 2026 | 77.44 | 77.74 | 77.23 | 77.53 | 77.53 | -2.12% | 27,861 |
| Feb 17, 2026 | 78.78 | 79.23 | 78.23 | 79.21 | 79.21 | -1.12% | 39,898 |
| Feb 13, 2026 | 80.59 | 80.61 | 79.91 | 80.11 | 80.11 | 1.07% | 25,095 |
| Feb 12, 2026 | 79.15 | 79.84 | 78.88 | 79.26 | 79.26 | -1.28% | 40,982 |
| Feb 11, 2026 | 79.90 | 80.42 | 79.88 | 80.29 | 80.29 | -1.05% | 31,236 |
| Feb 10, 2026 | 80.70 | 81.31 | 80.62 | 81.14 | 81.14 | 1.92% | 31,845 |
| Feb 9, 2026 | 79.79 | 79.80 | 79.38 | 79.61 | 79.61 | -0.36% | 37,935 |
| Feb 6, 2026 | 79.83 | 80.09 | 79.33 | 79.90 | 79.90 | 1.04% | 84,689 |
| Feb 5, 2026 | 79.44 | 79.56 | 78.65 | 79.08 | 79.08 | 0.13% | 60,960 |
| Feb 4, 2026 | 79.65 | 79.71 | 78.18 | 78.98 | 78.98 | 3.73% | 62,552 |
| Feb 3, 2026 | 75.72 | 76.45 | 75.69 | 76.14 | 76.14 | -0.76% | 43,410 |
| Feb 2, 2026 | 77.28 | 77.28 | 76.04 | 76.72 | 76.72 | -0.81% | 50,259 |
| Jan 30, 2026 | 77.52 | 77.77 | 77.11 | 77.35 | 77.35 | 1.07% | 90,378 |
| Jan 29, 2026 | 76.86 | 77.00 | 75.46 | 76.53 | 76.53 | -5.24% | 55,424 |
| Jan 28, 2026 | 81.15 | 81.82 | 80.51 | 80.76 | 80.76 | -1.55% | 78,478 |
| Jan 27, 2026 | 81.86 | 82.11 | 80.88 | 82.03 | 82.03 | 0.75% | 62,539 |
| Jan 26, 2026 | 81.80 | 82.51 | 81.33 | 81.42 | 81.42 | 0.78% | 60,142 |
| Jan 23, 2026 | 79.36 | 80.88 | 79.28 | 80.79 | 80.79 | 0.84% | 31,407 |
| Jan 22, 2026 | 79.86 | 80.69 | 79.86 | 80.12 | 80.12 | -0.02% | 67,643 |
| Jan 21, 2026 | 79.47 | 80.23 | 79.38 | 80.14 | 80.14 | 1.69% | 77,897 |
| Jan 20, 2026 | 78.83 | 79.55 | 78.51 | 78.81 | 78.81 | -0.74% | 76,340 |
| Jan 16, 2026 | 79.67 | 79.75 | 79.19 | 79.40 | 79.40 | -0.50% | 212,408 |
| Jan 15, 2026 | 80.50 | 80.53 | 79.40 | 79.80 | 79.80 | -1.23% | 121,886 |
| Jan 14, 2026 | 79.91 | 81.06 | 79.91 | 80.79 | 80.79 | 1.11% | 24,580 |
| Jan 13, 2026 | 80.41 | 80.42 | 78.93 | 79.90 | 79.90 | -0.56% | 221,240 |
| Jan 12, 2026 | 80.57 | 80.57 | 79.88 | 80.35 | 80.35 | 0.89% | 52,542 |
| Jan 9, 2026 | 79.62 | 79.92 | 79.28 | 79.64 | 79.64 | 0.73% | 257,462 |
| Jan 8, 2026 | 77.85 | 79.47 | 77.85 | 79.06 | 79.06 | 1.27% | 63,047 |
| Jan 7, 2026 | 78.36 | 78.62 | 77.59 | 78.07 | 78.07 | -1.24% | 144,185 |
| Jan 6, 2026 | 78.29 | 79.40 | 78.29 | 79.05 | 79.05 | 0.80% | 51,657 |
| Jan 5, 2026 | 77.16 | 78.65 | 76.88 | 78.42 | 78.42 | -1.30% | 76,405 |
| Jan 2, 2026 | 81.02 | 81.02 | 79.37 | 79.45 | 79.45 | 0.49% | 40,799 |
| Dec 31, 2025 | 79.22 | 79.91 | 78.56 | 79.06 | 79.06 | -0.38% | 14,529 |
| Dec 30, 2025 | 79.61 | 79.82 | 79.33 | 79.36 | 79.36 | -0.13% | 24,401 |
| Dec 29, 2025 | 80.11 | 80.35 | 79.26 | 79.47 | 79.47 | 0.10% | 61,566 |
| Dec 26, 2025 | 79.45 | 79.57 | 79.09 | 79.39 | 79.39 | -0.10% | 36,573 |
| Dec 24, 2025 | 79.32 | 79.47 | 79.07 | 79.47 | 79.47 | 0.24% | 9,871 |
| Dec 23, 2025 | 79.47 | 79.47 | 78.62 | 79.28 | 79.28 | 0.40% | 52,743 |
| Dec 22, 2025 | 78.75 | 79.13 | 78.63 | 78.97 | 78.97 | 0.54% | 65,406 |
| Dec 19, 2025 | 78.72 | 79.02 | 77.98 | 78.54 | 78.54 | -0.51% | 182,611 |
| Dec 18, 2025 | 78.96 | 79.50 | 78.75 | 78.94 | 78.94 | 0.91% | 151,440 |
| Dec 17, 2025 | 77.63 | 78.96 | 77.63 | 78.23 | 78.23 | 0.33% | 42,843 |
| Dec 16, 2025 | 78.38 | 78.46 | 77.75 | 77.97 | 77.97 | -1.03% | 45,703 |
| Dec 15, 2025 | 78.77 | 79.29 | 78.24 | 78.78 | 78.78 | 2.25% | 74,861 |
| Dec 12, 2025 | 77.10 | 77.64 | 76.84 | 77.05 | 77.05 | 0.68% | 49,591 |
| Dec 11, 2025 | 77.42 | 77.95 | 76.48 | 76.53 | 76.53 | -7.45% | 49,214 |
| Dec 10, 2025 | 81.93 | 82.82 | 81.90 | 82.69 | 82.69 | 0.89% | 20,125 |
| Dec 9, 2025 | 82.04 | 82.45 | 81.89 | 81.96 | 81.96 | 0.64% | 32,911 |
| Dec 8, 2025 | 82.64 | 82.68 | 81.42 | 81.44 | 81.44 | -2.20% | 27,642 |
| Dec 5, 2025 | 83.19 | 83.51 | 82.99 | 83.27 | 83.27 | 0.24% | 20,501 |
| Dec 4, 2025 | 83.74 | 83.97 | 82.79 | 83.07 | 83.07 | 0.37% | 16,550 |
| Dec 3, 2025 | 83.10 | 83.10 | 82.37 | 82.76 | 82.76 | -0.30% | 22,757 |
| Dec 2, 2025 | 84.10 | 84.10 | 82.43 | 83.01 | 83.01 | -1.18% | 40,467 |
| Dec 1, 2025 | 84.15 | 84.57 | 83.70 | 84.00 | 84.00 | -0.29% | 52,877 |
| Nov 28, 2025 | 83.55 | 84.37 | 83.50 | 84.25 | 84.25 | 1.88% | 12,874 |
| Nov 26, 2025 | 81.94 | 83.01 | 81.94 | 82.69 | 82.69 | 0.30% | 21,594 |
| Nov 25, 2025 | 81.71 | 82.56 | 81.71 | 82.44 | 82.44 | -0.15% | 57,343 |
| Nov 24, 2025 | 82.82 | 83.18 | 82.31 | 82.56 | 82.56 | 0.43% | 99,221 |
| Nov 21, 2025 | 81.48 | 82.33 | 81.48 | 82.21 | 82.21 | 2.33% | 69,435 |
| Nov 20, 2025 | 80.87 | 80.94 | 80.02 | 80.34 | 80.34 | -1.11% | 55,749 |
| Nov 19, 2025 | 81.53 | 81.53 | 80.83 | 81.24 | 81.24 | -1.88% | 52,372 |
| Nov 18, 2025 | 82.97 | 82.98 | 82.24 | 82.80 | 82.80 | -0.37% | 50,343 |
| Nov 17, 2025 | 84.10 | 84.40 | 83.04 | 83.11 | 83.11 | -2.82% | 49,784 |
| Nov 14, 2025 | 86.41 | 86.41 | 85.52 | 85.52 | 85.52 | -1.62% | 22,025 |
| Nov 13, 2025 | 86.91 | 87.39 | 86.66 | 86.93 | 86.93 | 0.92% | 32,666 |
| Nov 12, 2025 | 86.37 | 86.63 | 85.65 | 86.13 | 86.13 | 0.06% | 14,377 |
| Nov 11, 2025 | 86.02 | 86.33 | 85.68 | 86.08 | 86.08 | 2.43% | 28,905 |
| Nov 10, 2025 | 83.68 | 84.23 | 83.38 | 84.04 | 84.04 | 0.37% | 132,684 |
| Nov 7, 2025 | 83.27 | 83.73 | 83.07 | 83.73 | 83.73 | 1.92% | 33,361 |
| Nov 6, 2025 | 82.08 | 82.49 | 81.83 | 82.15 | 82.15 | 0.37% | 65,728 |
| Nov 5, 2025 | 81.73 | 82.14 | 81.53 | 81.85 | 81.85 | 1.21% | 36,552 |
| Nov 4, 2025 | 80.60 | 81.22 | 80.40 | 80.87 | 80.87 | 0.14% | 54,748 |
| Nov 3, 2025 | 80.83 | 81.03 | 80.50 | 80.76 | 80.76 | -1.93% | 145,805 |
| 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 |