International Flavors & Fragrances Inc. (BIT:1IFF)
Italy
· Delayed Price · Currency is EUR 59.06
0.00 (0.00%)
Last updated: Apr 24, 2026, 9:00 AM CET
BIT:1IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | -0.48% | - |
| Apr 27, 2026 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | 8.88% | - |
| Apr 24, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -6.40% | - |
| Apr 23, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -0.29% | - |
| Apr 22, 2026 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - | - |
| Apr 21, 2026 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | -1.52% | - |
| Apr 20, 2026 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | -2.18% | - |
| Apr 17, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 6.55% | - |
| Apr 16, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -4.89% | - |
| Apr 15, 2026 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | -1.01% | - |
| Apr 14, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 1.77% | - |
| Apr 13, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 1.74% | - |
| Apr 10, 2026 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | -3.78% | - |
| Apr 9, 2026 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | 4.86% | - |
| Apr 8, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 2.09% | - |
| Apr 7, 2026 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | -7.78% | - |
| Apr 2, 2026 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | 1.90% | - |
| Apr 1, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | -1.38% | - |
| Mar 31, 2026 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 1.11% | - |
| Mar 30, 2026 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | 0.57% | - |
| Mar 27, 2026 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 2.61% | - |
| Mar 26, 2026 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | 6.95% | - |
| Mar 25, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -9.08% | - |
| Mar 24, 2026 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | 5.49% | - |
| Mar 23, 2026 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | 2.72% | - |
| Mar 20, 2026 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | 4.04% | - |
| Mar 19, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -2.99% | - |
| Mar 18, 2026 | 57.62 | 57.62 | 57.62 | 57.62 | 57.27 | -9.37% | - |
| Mar 17, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.20 | 2.48% | - |
| Mar 16, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | 61.67 | 4.02% | - |
| Mar 13, 2026 | 59.64 | 59.64 | 59.64 | 59.64 | 59.28 | 0.98% | - |
| Mar 12, 2026 | 59.06 | 59.06 | 59.06 | 59.06 | 58.70 | -2.54% | - |
| Mar 11, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.23 | -1.69% | - |
| Mar 10, 2026 | 61.64 | 61.64 | 61.64 | 61.64 | 61.27 | -1.47% | - |
| Mar 9, 2026 | 62.56 | 62.56 | 62.56 | 62.56 | 62.18 | -2.77% | - |
| Mar 6, 2026 | 64.34 | 64.34 | 64.34 | 64.34 | 63.95 | -6.16% | - |
| Mar 5, 2026 | 68.56 | 68.56 | 68.56 | 68.56 | 68.15 | 4.83% | - |
| Mar 4, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.01 | -5.76% | - |
| Mar 3, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 68.98 | 3.52% | - |
| Mar 2, 2026 | 67.04 | 67.04 | 67.04 | 67.04 | 66.64 | -6.03% | - |
| Feb 27, 2026 | 71.34 | 71.34 | 71.34 | 71.34 | 70.91 | 2.15% | - |
| Feb 26, 2026 | 69.84 | 69.84 | 69.84 | 69.84 | 69.42 | 0.29% | - |
| Feb 25, 2026 | 69.64 | 69.64 | 69.64 | 69.64 | 69.22 | 1.96% | - |
| Feb 24, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 67.89 | -0.67% | - |
| Feb 23, 2026 | 68.76 | 68.76 | 68.76 | 68.76 | 68.35 | 0.91% | - |
| Feb 20, 2026 | 68.14 | 68.14 | 68.14 | 68.14 | 67.73 | 4.19% | - |
| Feb 19, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.01 | -10.51% | - |
| Feb 18, 2026 | 73.08 | 73.08 | 73.08 | 73.08 | 72.64 | 10.53% | - |
| Feb 17, 2026 | 66.12 | 66.12 | 66.12 | 66.12 | 65.72 | -5.14% | - |
| Feb 16, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.28 | 0.66% | - |
| Feb 13, 2026 | 69.24 | 69.24 | 69.24 | 69.24 | 68.82 | 0.73% | - |
| Feb 12, 2026 | 68.74 | 68.74 | 68.74 | 68.74 | 68.33 | 5.82% | - |
| Feb 11, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.57 | 2.07% | - |
| Feb 10, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.26 | 1.60% | - |
| Feb 9, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | 62.26 | -2.34% | - |
| Feb 6, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 63.75 | 6.40% | - |
| Feb 5, 2026 | 60.28 | 60.28 | 60.28 | 60.28 | 59.92 | -4.95% | - |
| Feb 4, 2026 | 63.42 | 63.42 | 63.42 | 63.42 | 63.04 | 8.86% | - |
| Feb 3, 2026 | 58.26 | 58.26 | 58.26 | 58.26 | 57.91 | 0.76% | - |
| Feb 2, 2026 | 57.82 | 57.82 | 57.82 | 57.82 | 57.47 | -0.38% | - |
| Jan 30, 2026 | 58.04 | 58.04 | 58.04 | 58.04 | 57.69 | - | - |
| Jan 29, 2026 | 58.04 | 58.04 | 58.04 | 58.04 | 57.69 | -6.66% | - |
| Jan 28, 2026 | 62.18 | 62.18 | 62.18 | 62.18 | 61.81 | -1.30% | - |
| Jan 27, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.62 | -2.93% | - |
| Jan 26, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.51 | 7.91% | - |
| Jan 23, 2026 | 60.14 | 60.14 | 60.14 | 60.14 | 59.78 | 1.90% | - |
| Jan 22, 2026 | 59.02 | 59.02 | 59.02 | 59.02 | 58.66 | -5.99% | - |
| Jan 21, 2026 | 62.78 | 62.78 | 62.78 | 62.78 | 62.40 | 6.52% | - |
| Jan 20, 2026 | 58.94 | 58.94 | 58.94 | 58.94 | 58.58 | 0.79% | - |
| Jan 19, 2026 | 58.48 | 58.48 | 58.48 | 58.48 | 58.13 | 3.21% | - |
| Jan 16, 2026 | 56.66 | 56.66 | 56.66 | 56.66 | 56.32 | -9.05% | - |
| Jan 15, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 61.92 | 6.24% | - |
| Jan 14, 2026 | 58.64 | 58.64 | 58.64 | 58.64 | 58.29 | -4.12% | - |
| Jan 13, 2026 | 61.16 | 61.16 | 61.16 | 61.16 | 60.79 | -1.83% | - |
| Jan 12, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 61.92 | 3.83% | - |
| Jan 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.64 | 4.17% | - |
| Jan 8, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.25 | -0.83% | - |
| Jan 7, 2026 | 58.08 | 58.08 | 58.08 | 58.08 | 57.73 | 0.07% | - |
| Jan 6, 2026 | 58.04 | 58.04 | 58.04 | 58.04 | 57.69 | 5.64% | - |
| Jan 5, 2026 | 54.94 | 54.94 | 54.94 | 54.94 | 54.61 | -7.29% | - |
| Jan 2, 2026 | 59.26 | 59.26 | 59.26 | 59.26 | 58.90 | 2.63% | - |
| Dec 30, 2025 | 57.74 | 57.74 | 57.74 | 57.74 | 57.39 | 0.59% | - |
| Dec 29, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.05 | 4.78% | - |
| Dec 23, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.45 | -0.83% | - |
| Dec 22, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 54.91 | -8.39% | - |
| Dec 19, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 59.94 | 7.37% | - |
| Dec 18, 2025 | 56.16 | 56.16 | 56.16 | 56.16 | 55.82 | -0.28% | - |
| Dec 17, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 55.64 | -3.33% | - |
| Dec 16, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 57.56 | 10.97% | - |
| Dec 15, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.87 | -4.82% | - |
| Dec 12, 2025 | 55.16 | 55.16 | 55.16 | 55.16 | 54.50 | 4.51% | - |
| Dec 11, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.14 | -4.97% | - |
| Dec 10, 2025 | 55.54 | 55.54 | 55.54 | 55.54 | 54.87 | 5.91% | - |
| Dec 9, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 51.81 | -12.45% | - |
| Dec 8, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.18 | 5.35% | - |
| Dec 5, 2025 | 56.86 | 56.86 | 56.86 | 56.86 | 56.18 | -2.57% | - |
| Dec 4, 2025 | 58.36 | 58.36 | 58.36 | 58.36 | 57.66 | 4.96% | - |
| Dec 3, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 54.93 | -5.86% | - |
| Dec 2, 2025 | 58.96 | 58.96 | 58.96 | 59.06 | 58.35 | -1.60% | 57 |
| Dec 1, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 59.30 | 1.66% | - |