2m 2m 2m 2m 2m 2m 2m
Givaudan N (GVDBF)
OTC
$3,689.21-$435.59 (-10.56%)
Price as of Aug 18, 2026- N/AMarket Cap
- -5.26%1-Year Change
- Specialty ChemicalsIndustry
Givaudan N (GVDBF)
$3,689.21-$435.59 (-10.56%)
- 1 Month-11.77%Low Price$3,689.21High Price$4,124.80
- 3 Months+5.97%Low Price$3,440.15High Price$4,342.00
- 1 Year-5.26%Low Price$3,220.99High Price$4,407.89
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/18/2026 | 3,689.21 | 3,689.21 | 3,689.21 | 3,689.21 | -10.56% | 10 |
08/11/2026 | 4,124.80 | 4,124.80 | 4,124.80 | 4,124.80 | +4.09% | 2 |
08/07/2026 | 3,962.90 | 3,962.90 | 3,962.90 | 3,962.90 | +1.80% | 10 |
07/23/2026 | 3,892.89 | 3,892.89 | 3,892.89 | 3,892.89 | -5.34% | 3 |
07/22/2026 | 4,112.50 | 4,112.50 | 4,112.50 | 4,112.50 | +3.65% | 2 |
07/20/2026 | 3,967.82 | 3,967.82 | 3,967.82 | 3,967.82 | -5.10% | 1 |
07/14/2026 | 4,181.13 | 4,181.13 | 4,181.13 | 4,181.13 | +4.53% | 10 |
07/13/2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.77% | 3 |
07/08/2026 | 4,030.90 | 4,030.90 | 4,030.90 | 4,030.90 | -7.16% | 2 |
07/07/2026 | 4,174.42 | 4,357.60 | 4,174.42 | 4,342.00 | +2.35% | 27 |
07/01/2026 | 4,242.48 | 4,242.48 | 4,242.48 | 4,242.48 | +6.29% | 1 |
06/25/2026 | 3,991.44 | 3,991.44 | 3,991.44 | 3,991.44 | -5.73% | 5 |
06/24/2026 | 4,234.10 | 4,234.10 | 4,234.10 | 4,234.10 | +5.85% | 12 |
06/18/2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | +1.56% | 4 |
06/17/2026 | 3,938.50 | 3,938.50 | 3,938.50 | 3,938.50 | -1.54% | 1 |
06/15/2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | +1.27% | 5 |
06/11/2026 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | +5.53% | 82 |
06/10/2026 | 3,743.16 | 3,743.16 | 3,743.16 | 3,743.16 | -4.91% | 10 |
06/09/2026 | 3,936.34 | 3,936.34 | 3,936.34 | 3,936.34 | +8.65% | 60 |
06/08/2026 | 3,623.10 | 3,623.10 | 3,623.10 | 3,623.10 | +0.33% | 56 |
06/04/2026 | 3,611.22 | 3,611.22 | 3,611.22 | 3,611.22 | +0.31% | 20 |
06/02/2026 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | +4.65% | 91 |
06/01/2026 | 3,439.89 | 3,440.15 | 3,439.89 | 3,440.15 | -4.77% | 136 |
05/28/2026 | 3,612.29 | 3,612.29 | 3,612.29 | 3,612.29 | +7.07% | 8 |
05/20/2026 | 3,513.74 | 3,513.74 | 3,373.75 | 3,373.75 | -3.09% | 8 |
05/13/2026 | 3,481.50 | 3,481.50 | 3,481.50 | 3,481.50 | +3.75% | 16 |
05/11/2026 | 3,355.61 | 3,355.61 | 3,355.61 | 3,355.61 | -3.16% | 3 |
05/04/2026 | 3,370.86 | 3,465.04 | 3,370.86 | 3,465.04 | +2.41% | 2 |
04/28/2026 | 3,383.37 | 3,383.37 | 3,383.37 | 3,383.37 | -5.80% | 5 |
04/24/2026 | 3,591.50 | 3,591.50 | 3,591.50 | 3,591.50 | +0.58% | 16 |
04/17/2026 | 3,570.69 | 3,570.69 | 3,570.69 | 3,570.69 | +2.41% | 39 |
04/16/2026 | 3,486.65 | 3,486.65 | 3,486.65 | 3,486.65 | -4.60% | 5 |
04/14/2026 | 3,654.96 | 3,654.96 | 3,654.96 | 3,654.96 | +6.95% | 5 |
04/07/2026 | 3,310.50 | 3,417.38 | 3,310.50 | 3,417.38 | +6.10% | 26 |
04/02/2026 | 3,220.99 | 3,220.99 | 3,220.99 | 3,220.99 | -2.73% | 25 |
03/26/2026 | 3,311.53 | 3,311.53 | 3,311.53 | 3,311.53 | -5.78% | 1 |
03/25/2026 | 3,514.72 | 3,514.72 | 3,514.72 | 3,514.72 | +8.73% | 21 |
03/24/2026 | 3,232.53 | 3,232.53 | 3,232.53 | 3,232.53 | -2.83% | 2 |
03/24/2026 |
$91.52 Dividend | |||||
03/13/2026 | 3,326.53 | 3,326.53 | 3,326.53 | 3,326.53 | -12.13% | 3 |
02/23/2026 | 3,761.51 | 3,785.84 | 3,761.51 | 3,785.84 | +0.24% | 26 |
02/09/2026 | 3,776.72 | 3,776.72 | 3,776.72 | 3,776.72 | -2.25% | 1 |
02/06/2026 | 3,863.70 | 3,863.70 | 3,863.70 | 3,863.70 | +0.52% | 250 |
02/05/2026 | 3,843.74 | 3,843.74 | 3,843.74 | 3,843.74 | +4.73% | 4 |
02/04/2026 | 3,670.10 | 3,670.10 | 3,670.10 | 3,670.10 | -0.84% | 13 |
02/02/2026 | 3,848.63 | 3,848.63 | 3,701.26 | 3,701.26 | -1.83% | 5 |
01/29/2026 | 3,770.13 | 3,770.13 | 3,770.13 | 3,770.13 | -3.39% | 10 |
01/27/2026 | 3,939.05 | 3,989.47 | 3,902.59 | 3,902.59 | +3.51% | 23 |
01/26/2026 | 3,770.13 | 3,770.13 | 3,770.13 | 3,770.13 | -3.34% | 2 |
01/22/2026 | 3,900.58 | 3,900.58 | 3,900.58 | 3,900.58 | -0.79% | 76 |
01/21/2026 | 3,931.83 | 3,931.83 | 3,931.83 | 3,931.83 | +1.85% | 48 |
01/15/2026 | 3,860.27 | 3,860.27 | 3,860.27 | 3,860.27 | -3.80% | 11 |
01/09/2026 | 4,012.82 | 4,012.82 | 4,012.82 | 4,012.82 | +4.78% | 25 |
01/08/2026 | 3,829.64 | 3,829.64 | 3,829.64 | 3,829.64 | +4.22% | 25 |
12/24/2025 | 3,674.41 | 3,674.41 | 3,674.41 | 3,674.41 | -6.31% | 23 |
12/23/2025 | 3,921.82 | 3,921.82 | 3,921.82 | 3,921.82 | +8.08% | 4 |
12/17/2025 | 3,628.69 | 3,628.69 | 3,628.69 | 3,628.69 | -0.95% | 35 |
12/12/2025 | 3,672.03 | 3,672.03 | 3,663.60 | 3,663.60 | -2.21% | 23 |
12/11/2025 | 3,746.35 | 3,746.35 | 3,746.35 | 3,746.35 | -4.79% | 10 |
12/10/2025 | 3,935.02 | 3,935.02 | 3,935.02 | 3,935.02 | -6.08% | 32 |
12/09/2025 | 4,189.92 | 4,189.92 | 4,189.92 | 4,189.92 | +5.69% | 15 |
12/08/2025 | 3,964.27 | 3,964.27 | 3,964.27 | 3,964.27 | -2.17% | 24 |
12/02/2025 | 4,052.20 | 4,052.20 | 4,052.20 | 4,052.20 | +2.39% | 2 |
11/24/2025 | 3,957.62 | 3,957.62 | 3,957.62 | 3,957.62 | -3.26% | 1 |
11/11/2025 | 4,090.81 | 4,090.81 | 4,090.81 | 4,090.81 | -0.35% | 3 |
11/07/2025 | 4,105.07 | 4,105.07 | 4,105.07 | 4,105.07 | +2.80% | 7 |
11/06/2025 | 3,993.14 | 3,993.14 | 3,993.14 | 3,993.14 | +3.04% | 220 |
11/03/2025 | 3,875.38 | 3,875.38 | 3,875.38 | 3,875.38 | -8.91% | 135 |
10/24/2025 | 4,254.45 | 4,254.45 | 4,254.45 | 4,254.45 | -3.48% | 2 |
10/15/2025 | 4,407.89 | 4,407.89 | 4,407.89 | 4,407.89 | +8.22% | 35 |
10/13/2025 | 4,072.95 | 4,072.95 | 4,072.95 | 4,072.95 | +1.65% | 2 |
10/03/2025 | 4,007.03 | 4,007.03 | 4,007.03 | 4,007.03 | +0.69% | 3 |
10/01/2025 | 3,979.50 | 3,979.50 | 3,979.50 | 3,979.50 | +0.16% | 2 |
09/29/2025 | 3,973.15 | 3,973.15 | 3,973.15 | 3,973.15 | +1.44% | 1 |
09/24/2025 | 3,916.74 | 3,916.74 | 3,916.74 | 3,916.74 | -6.01% | 2 |
09/12/2025 | 4,167.35 | 4,167.35 | 4,167.35 | 4,167.35 | -2.33% | 67 |
09/10/2025 | 4,266.62 | 4,266.62 | 4,266.62 | 4,266.62 | 0.00% | 3 |
09/05/2025 | 4,266.62 | 4,266.62 | 4,266.62 | 4,266.62 | +0.008% | 23 |
08/27/2025 | 4,266.26 | 4,266.26 | 4,266.26 | 4,266.26 | +3.64% | 3 |
08/26/2025 | 4,116.50 | 4,116.50 | 4,116.50 | 4,116.50 | -0.20% | 2 |
08/25/2025 | 4,124.75 | 4,124.75 | 4,124.75 | 4,124.75 | 0.00% | 6 |