Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Givaudan SA (GVDBF)

4,550.00
+350.00
+(8.33%)
At close: April 14 at 3:26:05 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20254,356.304,356.304,356.304,356.304,356.30-
Apr 17, 20254,356.304,356.304,356.304,356.304,356.30-
Apr 16, 20254,459.004,459.004,356.304,356.304,356.30100
Apr 15, 20254,550.004,550.004,550.004,550.004,550.00-
Apr 14, 20254,550.004,550.004,550.004,550.004,550.00100
Apr 11, 20254,550.504,550.504,550.504,550.504,550.50100
Apr 10, 20254,409.144,409.144,252.904,252.904,252.90100
Apr 9, 20254,200.004,200.004,200.004,200.004,200.00100
Apr 8, 20254,208.614,208.614,208.614,208.614,208.61100
Apr 7, 20253,967.743,967.743,967.743,967.743,967.74100
Apr 4, 20254,342.494,342.494,342.494,342.494,342.49-
Apr 3, 20254,342.494,342.494,342.494,342.494,342.49-
Apr 2, 20254,342.494,342.494,342.494,342.494,342.49-
Apr 1, 20254,342.494,342.494,342.494,342.494,342.49-
Mar 31, 20254,342.494,342.494,342.494,342.494,342.49-
Mar 28, 20254,342.494,342.494,342.494,342.494,342.49100
Mar 27, 20254,092.444,092.444,092.444,092.444,092.44100
Mar 26, 20254,464.504,464.504,464.504,464.504,464.50-
Mar 25, 20254,464.504,464.504,464.504,464.504,464.50-
Mar 24, 20254,464.504,464.504,464.504,464.504,464.50-
Mar 21, 20254,464.504,464.504,464.504,464.504,464.50-
Mar 20, 20254,464.504,464.504,464.504,464.504,464.50-
Mar 19, 20254,464.504,464.504,464.504,464.504,464.50-
Mar 18, 20254,464.504,464.504,464.504,464.504,464.50-
Mar 17, 20254,743.344,743.344,464.504,464.504,464.50100
Mar 14, 20254,267.874,267.874,267.874,267.874,267.87100
Mar 13, 20254,425.004,425.004,359.494,400.004,400.00100
Mar 12, 20254,596.244,596.244,513.004,513.004,513.00100
Mar 11, 20254,491.594,491.594,491.594,491.594,491.59-
Mar 10, 20254,491.594,491.594,491.594,491.594,491.59100
Mar 7, 20254,209.004,209.004,209.004,209.004,209.00-
Mar 6, 20254,209.004,209.004,209.004,209.004,209.00100
Mar 5, 20254,399.504,399.504,399.504,399.504,399.50100
Mar 4, 20254,203.364,203.364,203.364,203.364,203.36-
Mar 3, 20254,203.364,203.364,203.364,203.364,203.36-
Feb 28, 20254,203.364,203.364,203.364,203.364,203.36-
Feb 27, 20254,203.364,203.364,203.364,203.364,203.36-
Feb 26, 20254,203.364,203.364,203.364,203.364,203.36-
Feb 25, 20254,203.364,203.364,203.364,203.364,203.36-
Feb 24, 20254,203.364,203.364,203.364,203.364,203.36-
Feb 21, 20254,203.364,203.364,203.364,203.364,203.36-
Feb 20, 20254,203.364,203.364,203.364,203.364,203.36-
Feb 19, 20254,203.364,203.364,203.364,203.364,203.36100
Feb 18, 20254,480.004,480.004,480.004,480.004,480.00-
Feb 14, 20254,480.004,480.004,480.004,480.004,480.00100
Feb 13, 20254,103.554,103.554,103.554,103.554,103.55-
Feb 12, 20254,103.554,103.554,103.554,103.554,103.55-
Feb 11, 20254,103.554,103.554,103.554,103.554,103.55-
Feb 10, 20254,103.554,103.554,103.554,103.554,103.55-
Feb 7, 20254,103.554,103.554,103.554,103.554,103.55-
Feb 6, 20254,103.554,103.554,103.554,103.554,103.55100
Feb 5, 20254,220.864,220.864,220.864,220.864,220.86-
Feb 4, 20254,220.864,220.864,220.864,220.864,220.86100
Feb 3, 20254,083.214,083.214,083.214,083.214,083.21100
Jan 31, 20254,384.494,384.494,384.494,384.494,384.49100
Jan 30, 20254,350.004,350.004,350.004,350.004,350.00-
Jan 29, 20254,350.004,350.004,350.004,350.004,350.00100
Jan 28, 20254,618.584,618.584,618.584,618.584,618.58-
Jan 27, 20254,618.584,618.584,618.584,618.584,618.58100
Jan 24, 20254,253.764,253.764,253.764,253.764,253.76100
Jan 23, 20254,345.994,345.994,345.994,345.994,345.99-
Jan 22, 20254,555.904,555.904,345.994,345.994,345.99100
Jan 21, 20254,279.394,279.394,279.394,279.394,279.39-
Jan 17, 20254,081.664,279.394,081.664,279.394,279.39100
Jan 16, 20254,222.504,222.504,222.504,222.504,222.50100
Jan 15, 20254,164.004,164.004,164.004,164.004,164.00-
Jan 14, 20254,161.004,164.004,161.004,164.004,164.00100
Jan 13, 20254,153.004,153.004,153.004,153.004,153.00-
Jan 10, 20254,153.004,153.004,153.004,153.004,153.00100
Jan 8, 20254,257.654,257.654,257.654,257.654,257.65-
Jan 7, 20254,257.654,257.654,257.654,257.654,257.65-
Jan 6, 20254,257.654,257.654,257.654,257.654,257.65-
Jan 3, 20254,257.654,257.654,257.654,257.654,257.65-
Jan 2, 20254,257.654,257.654,257.654,257.654,257.65100
Dec 31, 20244,349.844,349.844,349.844,349.844,349.84100
Dec 30, 20244,321.004,321.004,190.694,190.694,190.69100
Dec 27, 20244,194.204,194.204,194.204,194.204,194.20100
Dec 26, 20244,183.284,183.284,183.284,183.284,183.28-
Dec 24, 20244,099.054,183.284,099.054,183.284,183.28100
Dec 23, 20244,556.724,556.724,556.724,556.724,556.72-
Dec 20, 20244,556.724,556.724,556.724,556.724,556.72-
Dec 19, 20244,556.724,556.724,556.724,556.724,556.72-
Dec 18, 20244,556.724,556.724,556.724,556.724,556.72-
Dec 17, 20244,556.724,556.724,556.724,556.724,556.72-
Dec 16, 20244,556.724,556.724,556.724,556.724,556.72100
Dec 13, 20244,515.004,515.004,330.754,330.754,330.75100
Dec 12, 20244,355.534,355.534,355.534,355.534,355.53-
Dec 11, 20244,355.534,355.534,355.534,355.534,355.53-
Dec 10, 20244,355.534,355.534,355.534,355.534,355.53-
Dec 9, 20244,355.534,355.534,355.534,355.534,355.53100
Dec 6, 20244,443.784,443.784,443.784,443.784,443.78-
Dec 5, 20244,443.784,443.784,443.784,443.784,443.78100
Dec 4, 20244,326.684,326.684,326.684,326.684,326.68-
Dec 3, 20244,326.684,326.684,326.684,326.684,326.68-
Dec 2, 20244,326.684,326.684,326.684,326.684,326.68-
Nov 29, 20244,326.684,326.684,326.684,326.684,326.68-
Nov 27, 20244,326.684,326.684,326.684,326.684,326.68100
Nov 26, 20244,318.004,318.004,318.004,318.004,318.00100
Nov 25, 20244,176.434,176.434,176.434,176.434,176.43100
Nov 22, 20244,788.004,788.004,788.004,788.004,788.00-
Nov 21, 20244,788.004,788.004,788.004,788.004,788.00-
Nov 20, 20244,788.004,788.004,788.004,788.004,788.00-
Nov 19, 20244,788.004,788.004,788.004,788.004,788.00-
Nov 18, 20244,788.004,788.004,788.004,788.004,788.00-
Nov 15, 20244,788.004,788.004,788.004,788.004,788.00-
Nov 14, 20244,788.004,788.004,788.004,788.004,788.00-
Nov 13, 20244,788.004,788.004,788.004,788.004,788.00-
Nov 12, 20244,788.004,788.004,788.004,788.004,788.00-
Nov 11, 20244,788.004,788.004,788.004,788.004,788.00-
Nov 8, 20244,788.004,788.004,788.004,788.004,788.00-
Nov 7, 20244,788.004,788.004,788.004,788.004,788.00-
Nov 6, 20244,788.004,788.004,788.004,788.004,788.00-
Nov 5, 20244,788.004,788.004,788.004,788.004,788.00-
Nov 4, 20244,788.004,788.004,788.004,788.004,788.00-
Nov 1, 20244,720.064,788.004,720.064,788.004,788.00100
Oct 31, 20245,211.005,211.005,211.005,211.005,211.00-
Oct 30, 20245,211.005,211.005,211.005,211.005,211.00-
Oct 29, 20245,211.005,211.005,211.005,211.005,211.00-
Oct 28, 20245,211.005,211.005,211.005,211.005,211.00-
Oct 25, 20245,211.005,211.005,211.005,211.005,211.00-
Oct 24, 20245,211.005,211.005,211.005,211.005,211.00-
Oct 23, 20245,211.005,211.005,211.005,211.005,211.00-
Oct 22, 20245,211.005,211.005,211.005,211.005,211.00-
Oct 21, 20245,211.005,211.005,211.005,211.005,211.00-
Oct 18, 20245,211.005,211.005,211.005,211.005,211.00-
Oct 17, 20245,211.005,211.005,211.005,211.005,211.00-
Oct 16, 20245,211.005,211.005,211.005,211.005,211.00-
Oct 15, 20245,211.005,211.005,211.005,211.005,211.00-
Oct 14, 20245,211.005,211.005,211.005,211.005,211.00100
Oct 11, 20245,112.505,112.505,112.505,112.505,112.50-
Oct 10, 20245,112.505,112.505,112.505,112.505,112.50-
Oct 9, 20245,112.505,112.505,112.505,112.505,112.50-
Oct 8, 20245,112.505,112.505,112.505,112.505,112.50-
Oct 7, 20245,112.505,112.505,112.505,112.505,112.50-
Oct 4, 20245,112.505,112.505,112.505,112.505,112.50100
Oct 3, 20245,037.005,037.005,037.005,037.005,037.00-
Oct 2, 20245,037.005,037.005,037.005,037.005,037.00-
Oct 1, 20245,037.005,037.005,037.005,037.005,037.00-
Sep 30, 20245,037.005,037.005,037.005,037.005,037.00-
Sep 27, 20245,037.005,037.005,037.005,037.005,037.00-
Sep 26, 20245,037.005,037.005,037.005,037.005,037.00-
Sep 25, 20245,037.005,037.005,037.005,037.005,037.00-
Sep 24, 20245,037.005,037.005,037.005,037.005,037.00-
Sep 23, 20245,037.005,037.005,037.005,037.005,037.00-
Sep 20, 20245,037.005,037.005,037.005,037.005,037.00100
Sep 19, 20245,252.285,252.285,252.285,252.285,252.28100
Sep 18, 20245,335.005,335.005,335.005,335.005,335.00-
Sep 17, 20245,335.005,335.005,335.005,335.005,335.00-
Sep 16, 20245,335.005,335.005,335.005,335.005,335.00-
Sep 13, 20245,335.005,335.005,335.005,335.005,335.00200
Sep 12, 20245,112.035,112.035,112.035,112.035,112.03-
Sep 11, 20245,112.035,112.035,112.035,112.035,112.03-
Sep 10, 20245,112.035,112.035,112.035,112.035,112.03-
Sep 9, 20245,112.035,112.035,112.035,112.035,112.03-
Sep 6, 20245,112.035,112.035,112.035,112.035,112.03-
Sep 5, 20245,112.035,112.035,112.035,112.035,112.03-
Sep 4, 20245,112.035,112.035,112.035,112.035,112.03-
Sep 3, 20245,112.035,112.035,112.035,112.035,112.03-
Aug 30, 20245,112.035,112.035,112.035,112.035,112.03-
Aug 29, 20245,112.035,112.035,112.035,112.035,112.03-
Aug 28, 20245,112.035,112.035,112.035,112.035,112.03100
Aug 27, 20244,896.504,896.504,896.504,896.504,896.50-
Aug 26, 20244,896.504,896.504,896.504,896.504,896.50-
Aug 23, 20244,896.504,896.504,896.504,896.504,896.50100
Aug 22, 20244,910.504,910.504,910.504,910.504,910.50-
Aug 21, 20244,910.504,910.504,910.504,910.504,910.50-
Aug 20, 20244,910.504,910.504,910.504,910.504,910.50-
Aug 19, 20244,910.504,910.504,910.504,910.504,910.50-
Aug 16, 20244,790.004,790.004,790.004,790.004,790.00100
Aug 15, 20244,790.504,790.504,790.504,790.504,790.50-
Aug 14, 20244,790.504,790.504,790.504,790.504,790.50-
Aug 13, 20244,790.504,790.504,790.504,790.504,790.50-
Aug 12, 20244,790.504,790.504,790.504,790.504,790.50-
Aug 9, 20244,790.504,790.504,790.504,790.504,790.50-
Aug 8, 20244,790.504,790.504,790.504,790.504,790.50-
Aug 7, 20244,790.504,790.504,790.504,790.504,790.50-
Aug 6, 20244,790.504,790.504,790.504,790.504,790.50-
Aug 5, 20244,790.504,790.504,790.504,790.504,790.50-
Aug 2, 20244,790.504,790.504,790.504,790.504,790.50-
Aug 1, 20244,790.504,790.504,790.504,790.504,790.50100
Jul 31, 20244,567.004,567.004,567.004,567.004,567.00-
Jul 30, 20244,567.004,567.004,567.004,567.004,567.00-
Jul 29, 20244,567.004,567.004,567.004,567.004,567.00-
Jul 26, 20244,567.004,567.004,567.004,567.004,567.00-
Jul 25, 20244,567.004,567.004,567.004,567.004,567.00-
Jul 24, 20244,567.004,567.004,567.004,567.004,567.00-
Jul 23, 20244,567.004,567.004,567.004,567.004,567.00100
Jul 22, 20244,750.354,750.354,750.354,750.354,750.35-
Jul 19, 20244,750.354,750.354,750.354,750.354,750.35-
Jul 18, 20244,750.354,750.354,750.354,750.354,750.35-
Jul 17, 20244,750.354,750.354,750.354,750.354,750.35-
Jul 16, 20244,750.354,750.354,750.354,750.354,750.35-
Jul 15, 20244,750.354,750.354,750.354,750.354,750.35100
Jul 12, 20244,769.004,769.004,769.004,769.004,769.00-
Jul 11, 20244,769.004,769.004,769.004,769.004,769.00-
Jul 10, 20244,721.864,769.004,721.864,769.004,769.00100
Jul 9, 20244,800.014,800.014,800.014,800.014,800.01-
Jul 8, 20244,800.014,800.014,800.014,800.014,800.01-
Jul 5, 20244,800.014,800.014,800.014,800.014,800.01100
Jul 3, 20244,800.004,800.004,800.004,800.004,800.00-
Jul 2, 20244,800.004,800.004,800.004,800.004,800.00-
Jul 1, 20244,800.004,800.004,800.004,800.004,800.00-
Jun 28, 20244,800.004,800.004,800.004,800.004,800.00-
Jun 27, 20244,800.004,800.004,800.004,800.004,800.00-
Jun 26, 20244,800.004,800.004,800.004,800.004,800.00-
Jun 25, 20244,800.004,800.004,800.004,800.004,800.00-
Jun 24, 20244,800.004,800.004,800.004,800.004,800.00100
Jun 21, 20244,762.504,762.504,762.504,762.504,762.50-
Jun 20, 20244,762.504,762.504,762.504,762.504,762.50-
Jun 18, 20244,762.504,762.504,762.504,762.504,762.50-
Jun 17, 20244,762.504,762.504,762.504,762.504,762.50-
Jun 14, 20244,762.504,762.504,762.504,762.504,762.50100
Jun 13, 20244,705.844,705.844,705.844,705.844,705.84-
Jun 12, 20244,705.844,705.844,705.844,705.844,705.84-
Jun 11, 20244,705.844,705.844,705.844,705.844,705.84-
Jun 10, 20244,705.844,705.844,705.844,705.844,705.84-
Jun 7, 20244,705.844,705.844,705.844,705.844,705.84100
Jun 6, 20244,591.004,591.004,591.004,591.004,591.00-
Jun 5, 20244,591.004,591.004,591.004,591.004,591.00-
Jun 4, 20244,591.004,591.004,591.004,591.004,591.00-
Jun 3, 20244,591.004,591.004,591.004,591.004,591.00-
May 31, 20244,591.004,591.004,591.004,591.004,591.00-
May 30, 20244,591.004,591.004,591.004,591.004,591.00100
May 29, 20244,408.044,408.044,408.044,408.044,408.04-
May 28, 20244,408.044,408.044,408.044,408.044,408.04-
May 24, 20244,408.044,408.044,408.044,408.044,408.04-
May 23, 20244,408.044,408.044,408.044,408.044,408.04100
May 22, 20244,550.004,550.004,550.004,550.004,550.00-
May 21, 20244,550.004,550.004,550.004,550.004,550.00-
May 20, 20244,550.004,550.004,550.004,550.004,550.00-
May 17, 20244,550.004,550.004,550.004,550.004,550.00-
May 16, 20244,550.004,550.004,550.004,550.004,550.00100
May 15, 20244,318.044,318.044,318.044,318.044,318.04-
May 14, 20244,318.044,318.044,318.044,318.044,318.04-
May 13, 20244,318.044,318.044,318.044,318.044,318.04-
May 10, 20244,318.044,318.044,318.044,318.044,318.04-
May 9, 20244,318.044,318.044,318.044,318.044,318.04-
May 8, 20244,318.044,318.044,318.044,318.044,318.04-
May 7, 20244,318.044,318.044,318.044,318.044,318.04-
May 6, 20244,318.044,318.044,318.044,318.044,318.04-
May 3, 20244,318.714,318.714,318.044,318.044,318.04100
May 2, 20244,120.474,120.474,120.474,120.474,120.47-
May 1, 20244,120.474,120.474,120.474,120.474,120.47-
Apr 30, 20244,120.474,120.474,120.474,120.474,120.47-
Apr 29, 20244,120.474,120.474,120.474,120.474,120.47-
Apr 26, 20244,120.474,120.474,120.474,120.474,120.47100
Apr 25, 20244,183.234,183.234,183.234,183.234,183.23-
Apr 24, 20244,183.234,183.234,183.234,183.234,183.23-
Apr 23, 20244,183.234,183.234,183.234,183.234,183.23-
Apr 22, 20244,183.234,183.234,183.234,183.234,183.23-

Related Tickers

9B2.F PCC Exol S.A.
0.5060
-0.39%
 
4064.T Nippon Carbide Industries Co., Inc.
1,666.00
+1.40%
 
SAO.MU Sasol Ltd
2.9800
-4.49%
 
27V.F Avantium N.V.
0.7530
-2.33%
 
3C1.MU Carbios SA
5.77
-2.86%
 
ECJ.SG Ecolab Inc
203.20
-3.05%
 
NAT.MC Natac Natural Ingredients, S.A.
0.6250
-0.79%
 
WCH.F Wacker Chemie AG
62.95
-0.47%
 
APD.MX Air Products and Chemicals, Inc.
5,187.76
0.00%
 
COIHY Croda International Plc
17.93
+0.39%