International Flavors & Fragrances Inc. (BCBA:IFF)
Argentina
· Delayed Price · Currency is ARS 9,060.00
-500.00 (-5.23%)
Last updated: Mar 6, 2026, 3:39 PM BRT
BCBA:IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 9,560.00 | 9,560.00 | 9,560.00 | 9,560.00 | 9,560.00 | -2.50% | 56 |
| Mar 3, 2026 | 9,905.00 | 9,905.00 | 9,520.00 | 9,805.00 | 9,805.00 | -0.91% | 34 |
| Mar 2, 2026 | 9,535.00 | 9,950.00 | 9,535.00 | 9,895.00 | 9,895.00 | -0.80% | 122 |
| Feb 27, 2026 | 10,050.00 | 10,170.00 | 9,975.00 | 9,975.00 | 9,975.00 | 0.91% | 140 |
| Feb 26, 2026 | 9,840.00 | 10,000.00 | 9,805.00 | 9,885.00 | 9,885.00 | 1.54% | 4,941 |
| Feb 25, 2026 | 9,750.00 | 9,860.00 | 9,660.00 | 9,735.00 | 9,735.00 | -2.01% | 474 |
| Feb 24, 2026 | 9,865.00 | 10,100.00 | 9,865.00 | 9,935.00 | 9,935.00 | 1.79% | 8,019 |
| Feb 23, 2026 | 9,745.00 | 9,775.00 | 9,680.00 | 9,760.00 | 9,760.00 | - | 433 |
| Feb 20, 2026 | 9,895.00 | 9,985.00 | 9,710.00 | 9,760.00 | 9,760.00 | -1.91% | 1,302 |
| Feb 19, 2026 | 9,935.00 | 9,975.00 | 9,935.00 | 9,950.00 | 9,950.00 | -0.90% | 8,240 |
| Feb 18, 2026 | 10,370.00 | 10,370.00 | 10,040.00 | 10,040.00 | 10,040.00 | -0.99% | 1,026 |
| Feb 13, 2026 | 10,030.00 | 10,140.00 | 9,905.00 | 10,140.00 | 10,140.00 | 1.20% | 6,493 |
| Feb 12, 2026 | 9,740.00 | 10,270.00 | 9,740.00 | 10,020.00 | 10,020.00 | 6.43% | 732 |
| Feb 11, 2026 | 9,365.00 | 9,480.00 | 9,365.00 | 9,415.00 | 9,415.00 | 0.16% | 275 |
| Feb 10, 2026 | 9,360.00 | 9,400.00 | 9,355.00 | 9,400.00 | 9,400.00 | 1.08% | 35 |
| Feb 9, 2026 | 9,380.00 | 9,380.00 | 9,185.00 | 9,300.00 | 9,300.00 | -0.05% | 858 |
| Feb 6, 2026 | 9,300.00 | 9,305.00 | 9,250.00 | 9,305.00 | 9,305.00 | 1.53% | 44 |
| Feb 5, 2026 | 9,165.00 | 9,165.00 | 9,165.00 | 9,165.00 | 9,165.00 | -0.33% | 1 |
| Feb 4, 2026 | 8,955.00 | 9,195.00 | 8,950.00 | 9,195.00 | 9,195.00 | 4.67% | 6,225 |
| Feb 3, 2026 | 8,790.00 | 8,800.00 | 8,780.00 | 8,785.00 | 8,785.00 | 0.86% | 1,085 |
| Feb 2, 2026 | 8,650.00 | 8,725.00 | 8,650.00 | 8,710.00 | 8,710.00 | 1.28% | 99 |
| Jan 30, 2026 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | -1.15% | 3 |
| Jan 29, 2026 | 8,820.00 | 8,820.00 | 8,700.00 | 8,700.00 | 8,700.00 | -3.23% | 44 |
| Jan 28, 2026 | 9,065.00 | 9,080.00 | 8,990.00 | 8,990.00 | 8,990.00 | -1.53% | 65 |
| Jan 27, 2026 | 9,310.00 | 9,310.00 | 9,130.00 | 9,130.00 | 9,130.00 | -1.62% | 137 |
| Jan 26, 2026 | 9,330.00 | 9,350.00 | 9,280.00 | 9,280.00 | 9,280.00 | 0.92% | 1,232 |
| Jan 23, 2026 | 9,125.00 | 9,205.00 | 9,125.00 | 9,195.00 | 9,195.00 | 1.66% | 480 |
| Jan 22, 2026 | 9,090.00 | 9,140.00 | 9,045.00 | 9,045.00 | 9,045.00 | 0.11% | 130 |
| Jan 21, 2026 | 9,045.00 | 9,150.00 | 9,035.00 | 9,035.00 | 9,035.00 | 1.46% | 250 |
| Jan 20, 2026 | 8,800.00 | 8,960.00 | 8,800.00 | 8,905.00 | 8,905.00 | -2.68% | 29 |
| Jan 19, 2026 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 1.55% | 2 |
| Jan 16, 2026 | 9,005.00 | 9,015.00 | 8,850.00 | 9,010.00 | 9,010.00 | 0.90% | 17 |
| Jan 15, 2026 | 8,955.00 | 8,955.00 | 8,825.00 | 8,930.00 | 8,930.00 | 0.79% | 8,270 |
| Jan 14, 2026 | 8,940.00 | 8,940.00 | 8,845.00 | 8,860.00 | 8,860.00 | 1.43% | 41 |
| Jan 13, 2026 | 8,795.00 | 8,795.00 | 8,735.00 | 8,735.00 | 8,735.00 | -0.68% | 49 |
| Jan 12, 2026 | 8,625.00 | 8,835.00 | 8,625.00 | 8,795.00 | 8,795.00 | 0.69% | 152 |
| Jan 9, 2026 | 8,740.00 | 8,740.00 | 8,735.00 | 8,735.00 | 8,735.00 | -0.17% | 3 |
| Jan 8, 2026 | 8,780.00 | 8,780.00 | 8,750.00 | 8,750.00 | 8,750.00 | 1.86% | 202 |
| Jan 7, 2026 | 8,700.00 | 8,700.00 | 8,590.00 | 8,590.00 | 8,590.00 | -2.00% | 51 |
| Jan 6, 2026 | 8,700.00 | 8,765.00 | 8,700.00 | 8,765.00 | 8,765.00 | 0.98% | 50 |
| Jan 5, 2026 | 8,710.00 | 8,710.00 | 8,620.00 | 8,680.00 | 8,680.00 | -0.91% | 62 |
| Jan 2, 2026 | 8,615.00 | 8,760.00 | 8,615.00 | 8,760.00 | 8,760.00 | 1.15% | 715 |
| Dec 30, 2025 | 8,670.00 | 8,685.00 | 8,645.00 | 8,660.00 | 8,660.00 | 0.76% | 263 |
| Dec 29, 2025 | 8,600.00 | 8,645.00 | 8,545.00 | 8,595.00 | 8,595.00 | 1.30% | 1,823 |
| Dec 24, 2025 | 8,485.00 | 8,485.00 | 8,485.00 | 8,485.00 | 8,485.00 | 0.30% | 7 |
| Dec 23, 2025 | 8,475.00 | 8,595.00 | 8,460.00 | 8,460.00 | 8,460.00 | -0.94% | 39 |
| Dec 22, 2025 | 8,520.00 | 8,605.00 | 8,520.00 | 8,540.00 | 8,540.00 | 0.47% | 397 |
| Dec 19, 2025 | 8,455.00 | 8,500.00 | 8,455.00 | 8,500.00 | 8,500.00 | 0.59% | 29 |
| Dec 18, 2025 | 8,520.00 | 8,520.00 | 8,410.00 | 8,450.00 | 8,419.35 | -1.29% | 219 |
| Dec 17, 2025 | 8,300.00 | 8,560.00 | 8,300.00 | 8,560.00 | 8,528.96 | 3.69% | 102 |
| Dec 16, 2025 | 8,310.00 | 8,310.00 | 8,240.00 | 8,255.00 | 8,225.06 | 1.48% | 13 |
| Dec 15, 2025 | 8,010.00 | 8,135.00 | 8,000.00 | 8,135.00 | 8,105.50 | 2.20% | 554 |
| Dec 12, 2025 | 8,005.00 | 8,005.00 | 7,905.00 | 7,960.00 | 7,931.13 | 0.70% | 318 |
| Dec 11, 2025 | 7,965.00 | 7,965.00 | 7,860.00 | 7,905.00 | 7,876.33 | -1.80% | 252 |
| Dec 10, 2025 | 7,990.00 | 8,115.00 | 7,990.00 | 8,050.00 | 8,020.81 | -0.74% | 27 |
| Dec 9, 2025 | 8,155.00 | 8,155.00 | 8,075.00 | 8,110.00 | 8,080.59 | -4.53% | 2,200 |
| Dec 5, 2025 | 8,490.00 | 8,520.00 | 8,450.00 | 8,495.00 | 8,464.19 | 1.92% | 267 |
| Dec 4, 2025 | 8,335.00 | 8,335.00 | 8,335.00 | 8,335.00 | 8,304.77 | -2.29% | 30 |
| Dec 3, 2025 | 8,750.00 | 8,750.00 | 8,510.00 | 8,530.00 | 8,499.06 | -2.18% | 87 |
| Dec 2, 2025 | 8,085.00 | 8,720.00 | 8,085.00 | 8,720.00 | 8,688.38 | -0.57% | 6,150 |
| Dec 1, 2025 | 8,750.00 | 8,770.00 | 8,750.00 | 8,770.00 | 8,738.19 | 0.11% | 177 |
| Nov 28, 2025 | 8,810.00 | 8,870.00 | 8,760.00 | 8,760.00 | 8,728.23 | -1.46% | 159 |
| Nov 27, 2025 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 8,857.76 | -0.06% | 2 |
| Nov 26, 2025 | 8,830.00 | 8,900.00 | 8,830.00 | 8,895.00 | 8,862.74 | 0.68% | 255 |
| Nov 25, 2025 | 8,695.00 | 8,885.00 | 8,695.00 | 8,835.00 | 8,802.96 | 4.43% | 8,100 |
| Nov 21, 2025 | 8,490.00 | 8,560.00 | 8,460.00 | 8,460.00 | 8,429.32 | 5.42% | 473 |
| Nov 20, 2025 | 7,950.00 | 8,045.00 | 7,950.00 | 8,025.00 | 7,995.90 | 0.56% | 115 |
| Nov 19, 2025 | 8,045.00 | 8,045.00 | 7,975.00 | 7,980.00 | 7,951.06 | -1.48% | 3,936 |
| Nov 18, 2025 | 8,015.00 | 8,105.00 | 8,015.00 | 8,100.00 | 8,070.62 | - | 18 |
| Nov 17, 2025 | 8,100.00 | 8,220.00 | 8,075.00 | 8,100.00 | 8,070.62 | -0.18% | 318 |
| Nov 14, 2025 | 8,270.00 | 8,270.00 | 8,110.00 | 8,115.00 | 8,085.57 | -2.41% | 158 |
| Nov 13, 2025 | 8,235.00 | 8,320.00 | 8,235.00 | 8,315.00 | 8,284.84 | 3.36% | 155 |
| Nov 12, 2025 | 8,035.00 | 8,100.00 | 7,995.00 | 8,045.00 | 8,015.82 | 0.63% | 213 |
| Nov 11, 2025 | 7,860.00 | 8,015.00 | 7,860.00 | 7,995.00 | 7,966.00 | 2.90% | 3,853 |
| Nov 10, 2025 | 7,570.00 | 7,770.00 | 7,570.00 | 7,770.00 | 7,741.82 | 1.44% | 47 |
| Nov 7, 2025 | 7,595.00 | 7,835.00 | 7,595.00 | 7,660.00 | 7,632.22 | -3.22% | 122 |
| Nov 6, 2025 | 8,225.00 | 8,225.00 | 7,870.00 | 7,915.00 | 7,886.30 | -3.53% | 183 |
| Nov 5, 2025 | 7,815.00 | 8,235.00 | 7,670.00 | 8,205.00 | 8,175.24 | 5.73% | 525 |
| Nov 4, 2025 | 7,770.00 | 7,800.00 | 7,760.00 | 7,760.00 | 7,731.86 | -2.21% | 168 |
| Nov 3, 2025 | 7,810.00 | 7,935.00 | 7,755.00 | 7,935.00 | 7,906.22 | 0.06% | 305 |
| Oct 31, 2025 | 7,825.00 | 7,930.00 | 7,825.00 | 7,930.00 | 7,901.24 | 0.44% | 412 |
| Oct 30, 2025 | 7,910.00 | 7,910.00 | 7,895.00 | 7,895.00 | 7,866.37 | 0.96% | 29 |
| Oct 29, 2025 | 7,950.00 | 7,970.00 | 7,820.00 | 7,820.00 | 7,791.64 | -2.68% | 107 |
| Oct 28, 2025 | 8,055.00 | 8,100.00 | 8,020.00 | 8,035.00 | 8,005.86 | 0.44% | 9,246 |
| Oct 27, 2025 | 8,580.00 | 8,580.00 | 8,000.00 | 8,000.00 | 7,970.99 | -6.76% | 964 |
| Oct 24, 2025 | 8,580.00 | 8,620.00 | 8,470.00 | 8,580.00 | 8,548.88 | 0.94% | 140 |
| Oct 23, 2025 | 8,700.00 | 8,700.00 | 8,485.00 | 8,500.00 | 8,469.17 | -2.02% | 238 |
| Oct 22, 2025 | 8,755.00 | 8,775.00 | 8,675.00 | 8,675.00 | 8,643.54 | -0.52% | 85 |
| Oct 21, 2025 | 8,500.00 | 8,755.00 | 8,335.00 | 8,720.00 | 8,688.38 | 2.83% | 9,645 |
| Oct 20, 2025 | 8,200.00 | 8,480.00 | 8,180.00 | 8,480.00 | 8,449.25 | 3.41% | 380 |
| Oct 17, 2025 | 8,065.00 | 8,230.00 | 8,035.00 | 8,200.00 | 8,170.26 | 5.53% | 370 |
| Oct 16, 2025 | 7,575.00 | 7,790.00 | 7,575.00 | 7,770.00 | 7,741.82 | 3.19% | 174 |
| Oct 15, 2025 | 7,675.00 | 7,675.00 | 7,465.00 | 7,530.00 | 7,502.69 | - | 14 |
| Oct 14, 2025 | 7,220.00 | 7,530.00 | 7,220.00 | 7,530.00 | 7,502.69 | 4.29% | 42 |
| Oct 13, 2025 | 7,240.00 | 7,240.00 | 7,005.00 | 7,220.00 | 7,193.82 | -1.10% | 141 |
| Oct 9, 2025 | 7,940.00 | 7,940.00 | 7,265.00 | 7,300.00 | 7,273.53 | -7.30% | 3,913 |
| Oct 8, 2025 | 7,965.00 | 8,005.00 | 7,875.00 | 7,875.00 | 7,846.44 | 1.03% | 15 |
| Oct 6, 2025 | 7,935.00 | 7,935.00 | 7,795.00 | 7,795.00 | 7,766.73 | -1.52% | 125 |
| Oct 3, 2025 | 7,980.00 | 7,980.00 | 7,890.00 | 7,915.00 | 7,886.30 | -0.81% | 4,034 |
| Oct 2, 2025 | 8,120.00 | 8,120.00 | 7,970.00 | 7,980.00 | 7,951.06 | -0.25% | 60 |