International Flavors & Fragrances Inc. (BIT:1IFF)
Italy
· Delayed Price · Currency is EUR 56.86
-1.50 (-2.57%)
At close: Dec 5, 2025
BIT:1IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | -2.57% | - |
| Dec 4, 2025 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | 4.96% | - |
| Dec 3, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -5.86% | - |
| Dec 2, 2025 | 58.96 | 58.96 | 58.96 | 59.06 | 59.06 | -1.60% | 57 |
| Dec 1, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | 1.66% | - |
| Nov 28, 2025 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | -4.68% | - |
| Nov 27, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | -3.16% | - |
| Nov 26, 2025 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | 12.09% | - |
| Nov 25, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | -0.94% | - |
| Nov 24, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -5.26% | - |
| Nov 21, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 7.50% | - |
| Nov 20, 2025 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | -0.18% | - |
| Nov 19, 2025 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | -1.73% | - |
| Nov 18, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | 0.98% | - |
| Nov 17, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -0.76% | - |
| Nov 14, 2025 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | 0.56% | - |
| Nov 13, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | 3.36% | - |
| Nov 12, 2025 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | 1.06% | - |
| Nov 11, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 1.44% | - |
| Nov 10, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.60% | - |
| Nov 7, 2025 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | -1.58% | - |
| Nov 6, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | -2.08% | - |
| Nov 5, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 3.61% | - |
| Nov 4, 2025 | 53.42 | 53.42 | 53.42 | 53.76 | 53.76 | 0.60% | 4 |
| Nov 3, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | -2.69% | - |
| Oct 31, 2025 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | -1.58% | - |
| Oct 30, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 1.53% | - |
| Oct 29, 2025 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | -3.00% | - |
| Oct 28, 2025 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | -0.25% | - |
| Oct 27, 2025 | 56.68 | 56.68 | 56.68 | 56.80 | 56.80 | 0.11% | 53 |
| Oct 24, 2025 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | -0.77% | - |
| Oct 23, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | 0.60% | - |
| Oct 22, 2025 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | 1.83% | - |
| Oct 21, 2025 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | 0.83% | - |
| Oct 20, 2025 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | 0.99% | - |
| Oct 17, 2025 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | 1.78% | - |
| Oct 16, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | 1.74% | - |
| Oct 15, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | 1.15% | - |
| Oct 14, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | 0.31% | - |
| Oct 13, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | 0.89% | - |
| Oct 10, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | -1.34% | - |
| Oct 9, 2025 | 53.50 | 53.50 | 52.76 | 52.42 | 52.42 | -1.17% | 23 |
| Oct 8, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | 1.38% | - |
| Oct 7, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | -1.06% | - |
| Oct 6, 2025 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | 0.95% | - |
| Oct 3, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | -0.11% | - |
| Oct 2, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | 1.16% | - |
| Oct 1, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - | - |
| Sep 30, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | 0.19% | - |
| Sep 29, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | -0.54% | - |
| Sep 26, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | -0.76% | - |
| Sep 25, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | -1.69% | - |
| Sep 24, 2025 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | 0.49% | - |
| Sep 23, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | -0.52% | - |
| Sep 22, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | -1.22% | - |
| Sep 19, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.11% | - |
| Sep 18, 2025 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | -0.95% | - |
| Sep 17, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | 0.29% | - |
| Sep 16, 2025 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | -1.56% | - |
| Sep 15, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | -1.14% | - |
| Sep 12, 2025 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | 0.11% | - |
| Sep 11, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | 2.08% | - |
| Sep 10, 2025 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | -2.04% | - |
| Sep 9, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | -0.78% | - |
| Sep 8, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -0.25% | - |
| Sep 5, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | 0.89% | - |
| Sep 4, 2025 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | -0.67% | - |
| Sep 3, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | 0.25% | - |
| Sep 2, 2025 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | -1.71% | - |
| Sep 1, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - | - |
| Aug 29, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | 0.49% | - |
| Aug 28, 2025 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | -0.84% | - |
| Aug 27, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | -0.52% | - |
| Aug 26, 2025 | 60.46 | 60.46 | 57.90 | 57.66 | 57.66 | 0.17% | 80 |
| Aug 25, 2025 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | -0.48% | - |
| Aug 22, 2025 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | 1.62% | - |
| Aug 21, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | 1.07% | - |
| Aug 20, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | -0.11% | - |
| Aug 19, 2025 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | -0.11% | - |
| Aug 18, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | 0.36% | - |
| Aug 14, 2025 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | 0.97% | - |
| Aug 13, 2025 | 55.98 | 55.98 | 55.98 | 55.70 | 55.70 | 2.01% | 30 |
| Aug 12, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.18% | - |
| Aug 11, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.33% | - |
| Aug 8, 2025 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | -1.55% | - |
| Aug 7, 2025 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | -1.59% | - |
| Aug 6, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | -7.20% | - |
| Aug 5, 2025 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | -0.03% | - |
| Aug 4, 2025 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | 0.56% | - |
| Aug 1, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -2.42% | - |
| Jul 31, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.24% | - |
| Jul 30, 2025 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | -2.04% | - |
| Jul 29, 2025 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | -0.61% | - |
| Jul 28, 2025 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | 1.24% | - |
| Jul 25, 2025 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | -1.20% | - |
| Jul 24, 2025 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | -1.21% | - |
| Jul 23, 2025 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | 0.86% | - |
| Jul 22, 2025 | 64.30 | 64.30 | 64.30 | 65.36 | 65.36 | 0.55% | 33 |
| Jul 21, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.40% | - |
| Jul 18, 2025 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | 0.40% | - |