Givaudan SA (GVDNY)
OTCMKTS
· Delayed Price · Currency is USD
83.27
+0.20 (0.24%)
At close: Dec 5, 2025
Givaudan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 1.49% | 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 |