Givaudan SA GVDBF
4,990.00 USD 0.00 (+0.00%)
Regular-session close
4,860.55 Day range 4,860.55
3,220.99 52-week range 4,990.00
- YTD
- +32.17%
- 1 year
- +18.71%
GVDBF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | +122.51 | +2.52% | 100 |
| Nov 10, 2026 | 4,867.49 | 4,867.49 | 4,867.49 | 4,867.49 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 4,867.49 | 4,867.49 | 4,867.49 | 4,867.49 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 4,867.49 | 4,867.49 | 4,867.49 | 4,867.49 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 4,867.49 | 4,867.49 | 4,867.49 | 4,867.49 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 4,900.00 | 4,900.00 | 4,867.49 | 4,867.49 | +49.71 | +1.03% | 100 |
| Nov 3, 2026 | 4,817.78 | 4,817.78 | 4,817.78 | 4,817.78 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 4,859.10 | 4,860.55 | 4,817.78 | 4,817.78 | +31.60 | +0.66% | 100 |
| Oct 30, 2026 | 4,717.85 | 4,786.18 | 4,717.85 | 4,786.18 | +45.18 | +0.95% | 100 |
| Oct 29, 2026 | 4,741.00 | 4,741.00 | 4,741.00 | 4,741.00 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 4,741.00 | 4,741.00 | 4,741.00 | 4,741.00 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 4,741.00 | 4,741.00 | 4,741.00 | 4,741.00 | -63.24 | -1.32% | 200 |
| Oct 26, 2026 | 4,804.24 | 4,804.24 | 4,804.24 | 4,804.24 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 4,804.24 | 4,804.24 | 4,804.24 | 4,804.24 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 4,804.24 | 4,804.24 | 4,804.24 | 4,804.24 | +134.84 | +2.89% | 100 |
| Oct 21, 2026 | 4,669.40 | 4,669.40 | 4,669.40 | 4,669.40 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 4,669.40 | 4,669.40 | 4,669.40 | 4,669.40 | +786.13 | +20.24% | 100 |
| Oct 19, 2026 | 3,883.27 | 3,883.27 | 3,883.27 | 3,883.27 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 3,883.27 | 3,883.27 | 3,883.27 | 3,883.27 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 3,883.27 | 3,883.27 | 3,883.27 | 3,883.27 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 3,883.27 | 3,883.27 | 3,883.27 | 3,883.27 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 3,883.27 | 3,883.27 | 3,883.27 | 3,883.27 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 3,883.27 | 3,883.27 | 3,883.27 | 3,883.27 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 3,883.27 | 3,883.27 | 3,883.27 | 3,883.27 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 3,883.27 | 3,883.27 | 3,883.27 | 3,883.27 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 3,883.27 | 3,883.27 | 3,883.27 | 3,883.27 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 4,084.40 | 4,084.40 | 3,883.27 | 3,883.27 | -80.73 | -2.04% | 100 |
| Oct 5, 2026 | 3,964.00 | 3,964.00 | 3,964.00 | 3,964.00 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 3,964.00 | 3,964.00 | 3,964.00 | 3,964.00 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 3,964.00 | 3,964.00 | 3,964.00 | 3,964.00 | +95.00 | +2.46% | 100 |
| Sep 30, 2026 | 3,869.00 | 3,869.00 | 3,869.00 | 3,869.00 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 3,869.00 | 3,869.00 | 3,869.00 | 3,869.00 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 3,869.00 | 3,869.00 | 3,869.00 | 3,869.00 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 3,869.00 | 3,869.00 | 3,869.00 | 3,869.00 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 3,869.00 | 3,869.00 | 3,869.00 | 3,869.00 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 3,869.00 | 3,869.00 | 3,869.00 | 3,869.00 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 3,869.00 | 3,869.00 | 3,869.00 | 3,869.00 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 3,869.00 | 3,869.00 | 3,869.00 | 3,869.00 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 3,869.00 | 3,869.00 | 3,869.00 | 3,869.00 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 3,869.00 | 3,869.00 | 3,869.00 | 3,869.00 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 3,869.00 | 3,869.00 | 3,869.00 | 3,869.00 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 3,869.00 | 3,869.00 | 3,869.00 | 3,869.00 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 3,869.00 | 3,869.00 | 3,869.00 | 3,869.00 | -11.84 | -0.31% | 100 |
| Sep 11, 2026 | 3,880.84 | 3,880.84 | 3,880.84 | 3,880.84 | -210.93 | -5.15% | 100 |
| Sep 10, 2026 | 4,091.77 | 4,091.77 | 4,091.77 | 4,091.77 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 4,091.77 | 4,091.77 | 4,091.77 | 4,091.77 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 4,091.77 | 4,091.77 | 4,091.77 | 4,091.77 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 4,091.77 | 4,091.77 | 4,091.77 | 4,091.77 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 4,091.77 | 4,091.77 | 4,091.77 | 4,091.77 | +10.77 | +0.26% | 100 |
| Sep 2, 2026 | 4,081.00 | 4,081.00 | 4,081.00 | 4,081.00 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 4,081.00 | 4,081.00 | 4,081.00 | 4,081.00 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 4,081.00 | 4,081.00 | 4,081.00 | 4,081.00 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 4,081.00 | 4,081.00 | 4,081.00 | 4,081.00 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 4,081.00 | 4,081.00 | 4,081.00 | 4,081.00 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 4,081.00 | 4,081.00 | 4,081.00 | 4,081.00 | -36.20 | -0.88% | 100 |
| Aug 25, 2026 | 4,117.20 | 4,117.20 | 4,117.20 | 4,117.20 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 4,117.20 | 4,117.20 | 4,117.20 | 4,117.20 | +427.99 | +11.60% | 100 |
| Aug 21, 2026 | 3,689.21 | 3,689.21 | 3,689.21 | 3,689.21 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 3,689.21 | 3,689.21 | 3,689.21 | 3,689.21 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 3,689.21 | 3,689.21 | 3,689.21 | 3,689.21 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 3,689.21 | 3,689.21 | 3,689.21 | 3,689.21 | -435.59 | -10.56% | 100 |
| Aug 17, 2026 | 4,124.80 | 4,124.80 | 4,124.80 | 4,124.80 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 4,124.80 | 4,124.80 | 4,124.80 | 4,124.80 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the GVDBF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.