International Flavors & Fragrances Inc. (BIT:1IFF)
Italy
· Delayed Price · Currency is EUR 59.06
0.00 (0.00%)
Last updated: Mar 4, 2026, 9:00 AM CET
BIT:1IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 4.83% | - |
| Mar 4, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -5.76% | - |
| Mar 3, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 3.52% | - |
| Mar 2, 2026 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | -6.03% | - |
| Feb 27, 2026 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | 2.15% | - |
| Feb 26, 2026 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 0.29% | - |
| Feb 25, 2026 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | 1.96% | - |
| Feb 24, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -0.67% | - |
| Feb 23, 2026 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | 0.91% | - |
| Feb 20, 2026 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | 4.19% | - |
| Feb 19, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -10.51% | - |
| Feb 18, 2026 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | 10.53% | - |
| Feb 17, 2026 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | -5.14% | - |
| Feb 16, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 0.66% | - |
| Feb 13, 2026 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | 0.73% | - |
| Feb 12, 2026 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | 5.82% | - |
| Feb 11, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | 2.07% | - |
| Feb 10, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | 1.60% | - |
| Feb 9, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | -2.34% | - |
| Feb 6, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | 6.40% | - |
| Feb 5, 2026 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | -4.95% | - |
| Feb 4, 2026 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | 8.86% | - |
| Feb 3, 2026 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | 0.76% | - |
| Feb 2, 2026 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | -0.38% | - |
| Jan 30, 2026 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - | - |
| Jan 29, 2026 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | -6.66% | - |
| Jan 28, 2026 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | -1.30% | - |
| Jan 27, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -2.93% | - |
| Jan 26, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 7.91% | - |
| Jan 23, 2026 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | 1.90% | - |
| Jan 22, 2026 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | -5.99% | - |
| Jan 21, 2026 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | 6.52% | - |
| Jan 20, 2026 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | 0.79% | - |
| Jan 19, 2026 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | 3.21% | - |
| Jan 16, 2026 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | -9.05% | - |
| Jan 15, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 6.24% | - |
| Jan 14, 2026 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | -4.12% | - |
| Jan 13, 2026 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | -1.83% | - |
| Jan 12, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 3.83% | - |
| Jan 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 4.17% | - |
| Jan 8, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -0.83% | - |
| Jan 7, 2026 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | 0.07% | - |
| Jan 6, 2026 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | 5.64% | - |
| Jan 5, 2026 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | -7.29% | - |
| Jan 2, 2026 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | 2.63% | - |
| Dec 30, 2025 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | 0.59% | - |
| Dec 29, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 4.78% | - |
| Dec 23, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | -0.83% | - |
| Dec 22, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | -8.39% | - |
| Dec 19, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 7.37% | - |
| Dec 18, 2025 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | -0.28% | - |
| Dec 17, 2025 | 55.98 | 55.98 | 55.98 | 56.32 | 55.98 | -3.33% | - |
| Dec 16, 2025 | 57.91 | 57.91 | 57.91 | 58.26 | 57.91 | 10.97% | - |
| Dec 15, 2025 | 52.18 | 52.18 | 52.18 | 52.50 | 52.18 | -4.82% | - |
| Dec 12, 2025 | 54.83 | 54.83 | 54.83 | 55.16 | 54.83 | 4.51% | - |
| Dec 11, 2025 | 52.46 | 52.46 | 52.46 | 52.78 | 52.46 | -4.97% | - |
| Dec 10, 2025 | 55.20 | 55.20 | 55.20 | 55.54 | 55.20 | 5.91% | - |
| Dec 9, 2025 | 52.12 | 52.12 | 52.12 | 52.44 | 52.12 | -12.45% | - |
| Dec 8, 2025 | 59.54 | 59.54 | 59.54 | 59.90 | 59.54 | 5.35% | - |
| Dec 5, 2025 | 56.52 | 56.52 | 56.52 | 56.86 | 56.52 | -2.57% | - |
| Dec 4, 2025 | 58.01 | 58.01 | 58.01 | 58.36 | 58.01 | 4.96% | - |
| Dec 3, 2025 | 55.26 | 55.26 | 55.26 | 55.60 | 55.26 | -5.86% | - |
| Dec 2, 2025 | 58.96 | 58.96 | 58.96 | 59.06 | 58.70 | -1.60% | 57 |
| Dec 1, 2025 | 59.66 | 59.66 | 59.66 | 60.02 | 59.66 | 1.66% | - |
| Nov 28, 2025 | 58.68 | 58.68 | 58.68 | 59.04 | 58.68 | -4.68% | - |
| Nov 27, 2025 | 61.57 | 61.57 | 61.57 | 61.94 | 61.57 | -3.16% | - |
| Nov 26, 2025 | 63.57 | 63.57 | 63.57 | 63.96 | 63.57 | 12.09% | - |
| Nov 25, 2025 | 56.72 | 56.72 | 56.72 | 57.06 | 56.72 | -0.94% | - |
| Nov 24, 2025 | 57.25 | 57.25 | 57.25 | 57.60 | 57.25 | -5.26% | - |
| Nov 21, 2025 | 60.43 | 60.43 | 60.43 | 60.80 | 60.43 | 7.50% | - |
| Nov 20, 2025 | 56.22 | 56.22 | 56.22 | 56.56 | 56.22 | -0.18% | - |
| Nov 19, 2025 | 56.32 | 56.32 | 56.32 | 56.66 | 56.32 | -1.73% | - |
| Nov 18, 2025 | 57.31 | 57.31 | 57.31 | 57.66 | 57.31 | 0.98% | - |
| Nov 17, 2025 | 56.76 | 56.76 | 56.76 | 57.10 | 56.75 | -0.76% | - |
| Nov 14, 2025 | 57.19 | 57.19 | 57.19 | 57.54 | 57.19 | 0.56% | - |
| Nov 13, 2025 | 56.87 | 56.87 | 56.87 | 57.22 | 56.87 | 3.36% | - |
| Nov 12, 2025 | 55.03 | 55.03 | 55.03 | 55.36 | 55.03 | 1.06% | - |
| Nov 11, 2025 | 54.45 | 54.45 | 54.45 | 54.78 | 54.45 | 1.44% | - |
| Nov 10, 2025 | 53.67 | 53.67 | 53.67 | 54.00 | 53.67 | 0.60% | - |
| Nov 7, 2025 | 53.36 | 53.36 | 53.36 | 53.68 | 53.36 | -1.58% | - |
| Nov 6, 2025 | 54.21 | 54.21 | 54.21 | 54.54 | 54.21 | -2.08% | - |
| Nov 5, 2025 | 55.36 | 55.36 | 55.36 | 55.70 | 55.36 | 3.61% | - |
| Nov 4, 2025 | 53.42 | 53.42 | 53.42 | 53.76 | 53.44 | 0.60% | 4 |
| Nov 3, 2025 | 53.12 | 53.12 | 53.12 | 53.44 | 53.12 | -2.69% | - |
| Oct 31, 2025 | 54.59 | 54.59 | 54.59 | 54.92 | 54.59 | -1.58% | - |
| Oct 30, 2025 | 55.46 | 55.46 | 55.46 | 55.80 | 55.46 | 1.53% | - |
| Oct 29, 2025 | 54.63 | 54.63 | 54.63 | 54.96 | 54.63 | -3.00% | - |
| Oct 28, 2025 | 56.32 | 56.32 | 56.32 | 56.66 | 56.32 | -0.25% | - |
| Oct 27, 2025 | 56.68 | 56.68 | 56.68 | 56.80 | 56.46 | 0.11% | 53 |
| Oct 24, 2025 | 56.40 | 56.40 | 56.40 | 56.74 | 56.40 | -0.77% | - |
| Oct 23, 2025 | 56.83 | 56.83 | 56.83 | 57.18 | 56.83 | 0.60% | - |
| Oct 22, 2025 | 56.50 | 56.50 | 56.50 | 56.84 | 56.50 | 1.83% | - |
| Oct 21, 2025 | 55.48 | 55.48 | 55.48 | 55.82 | 55.48 | 0.83% | - |
| Oct 20, 2025 | 55.03 | 55.03 | 55.03 | 55.36 | 55.03 | 0.99% | - |
| Oct 17, 2025 | 54.49 | 54.49 | 54.49 | 54.82 | 54.49 | 1.78% | - |
| Oct 16, 2025 | 53.53 | 53.53 | 53.53 | 53.86 | 53.53 | 1.74% | - |
| Oct 15, 2025 | 52.62 | 52.62 | 52.62 | 52.94 | 52.62 | 1.15% | - |
| Oct 14, 2025 | 52.02 | 52.02 | 52.02 | 52.34 | 52.02 | 0.31% | - |
| Oct 13, 2025 | 51.87 | 51.87 | 51.87 | 52.18 | 51.86 | 0.89% | - |
| Oct 10, 2025 | 51.41 | 51.41 | 51.41 | 51.72 | 51.41 | -1.34% | - |