International Flavors & Fragrances Inc. (FRA:IFF)
Germany
· Delayed Price · Currency is EUR 56.90
-0.54 (-0.94%)
At close: Dec 5, 2025
FRA:IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -0.94% | - |
| Dec 4, 2025 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | -2.18% | - |
| Dec 3, 2025 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | -1.34% | - |
| Dec 2, 2025 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | -0.07% | - |
| Dec 1, 2025 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | -0.93% | - |
| Nov 28, 2025 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | 0.10% | - |
| Nov 27, 2025 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | 0.74% | - |
| Nov 26, 2025 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | 1.71% | - |
| Nov 25, 2025 | 58.40 | 58.62 | 58.40 | 58.62 | 58.62 | -0.17% | 54 |
| Nov 24, 2025 | 58.56 | 58.72 | 58.56 | 58.72 | 58.72 | 4.86% | 100 |
| Nov 21, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.82% | - |
| Nov 20, 2025 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | 0.39% | - |
| Nov 19, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | 0.50% | - |
| Nov 18, 2025 | 55.76 | 56.54 | 55.76 | 56.54 | 56.54 | -0.21% | 40 |
| Nov 17, 2025 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | -2.07% | - |
| Nov 14, 2025 | 57.80 | 57.86 | 57.80 | 57.86 | 57.86 | 2.63% | 300 |
| Nov 13, 2025 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | 0.21% | - |
| Nov 12, 2025 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | 3.95% | - |
| Nov 11, 2025 | 54.22 | 54.22 | 54.12 | 54.12 | 54.12 | 0.56% | 55 |
| Nov 10, 2025 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | -1.07% | - |
| Nov 7, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -1.95% | - |
| Nov 6, 2025 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | 0.91% | - |
| Nov 5, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | 3.00% | - |
| Nov 4, 2025 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | -1.91% | - |
| Nov 3, 2025 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | -0.07% | - |
| Oct 31, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | -0.66% | - |
| Oct 30, 2025 | 54.32 | 54.82 | 54.32 | 54.82 | 54.82 | -1.47% | 50 |
| Oct 29, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | -0.43% | - |
| Oct 28, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | -1.83% | - |
| Oct 27, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | 0.64% | - |
| Oct 24, 2025 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | 1.40% | - |
| Oct 23, 2025 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | -0.18% | - |
| Oct 22, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | 0.43% | - |
| Oct 21, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | 2.05% | - |
| Oct 20, 2025 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | 0.15% | - |
| Oct 17, 2025 | 53.16 | 54.44 | 53.16 | 54.44 | 54.44 | 1.61% | 40 |
| Oct 16, 2025 | 53.00 | 53.58 | 53.00 | 53.58 | 53.58 | 0.49% | 5 |
| Oct 15, 2025 | 52.96 | 53.32 | 52.96 | 53.32 | 53.32 | 3.29% | 46 |
| Oct 14, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | -0.77% | - |
| Oct 13, 2025 | 51.56 | 52.02 | 51.56 | 52.02 | 52.02 | 1.88% | 200 |
| Oct 10, 2025 | 51.88 | 51.88 | 51.06 | 51.06 | 51.06 | -3.11% | 12 |
| Oct 9, 2025 | 52.58 | 52.70 | 52.58 | 52.70 | 52.70 | -0.30% | 7 |
| Oct 8, 2025 | 52.42 | 53.08 | 52.42 | 52.86 | 52.86 | 0.72% | 487 |
| Oct 7, 2025 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | -0.94% | - |
| Oct 6, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | 1.07% | - |
| Oct 3, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | -0.34% | - |
| Oct 2, 2025 | 51.84 | 52.60 | 51.84 | 52.60 | 52.60 | 0.92% | 454 |
| Oct 1, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 0.50% | - |
| Sep 30, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 0.89% | - |
| Sep 29, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.35% | - |
| Sep 26, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.24 | -2.97% | - |
| Sep 25, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | 52.81 | 0.80% | - |
| Sep 24, 2025 | 52.74 | 52.74 | 52.74 | 52.74 | 52.39 | 0.27% | - |
| Sep 23, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.25 | -2.56% | - |
| Sep 22, 2025 | 54.18 | 54.18 | 53.98 | 53.98 | 53.62 | -0.15% | 95 |
| Sep 19, 2025 | 54.06 | 54.06 | 54.06 | 54.06 | 53.70 | 0.30% | - |
| Sep 18, 2025 | 53.66 | 53.90 | 53.66 | 53.90 | 53.54 | -0.66% | 49 |
| Sep 17, 2025 | 54.26 | 54.26 | 54.26 | 54.26 | 53.90 | -0.55% | - |
| Sep 16, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.20 | -2.33% | - |
| Sep 15, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.49 | -1.06% | - |
| Sep 12, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.09 | 2.02% | - |
| Sep 11, 2025 | 55.02 | 55.34 | 55.02 | 55.34 | 54.97 | -0.47% | 165 |
| Sep 10, 2025 | 55.50 | 55.60 | 55.50 | 55.60 | 55.23 | -0.89% | 200 |
| Sep 9, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 55.73 | -0.28% | - |
| Sep 8, 2025 | 56.26 | 56.26 | 56.26 | 56.26 | 55.89 | 0.32% | - |
| Sep 5, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 55.71 | -0.36% | - |
| Sep 4, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 55.91 | -1.61% | - |
| Sep 3, 2025 | 57.10 | 57.20 | 57.10 | 57.20 | 56.82 | -0.56% | 150 |
| Sep 2, 2025 | 57.60 | 57.60 | 57.52 | 57.52 | 57.14 | -0.38% | 120 |
| Sep 1, 2025 | 57.44 | 57.74 | 57.44 | 57.74 | 57.36 | 0.66% | 4 |
| Aug 29, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 56.98 | 0.31% | - |
| Aug 28, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 56.80 | -0.24% | - |
| Aug 27, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 56.94 | -0.38% | - |
| Aug 26, 2025 | 57.54 | 57.54 | 57.54 | 57.54 | 57.16 | -0.59% | - |
| Aug 25, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.50 | 1.69% | - |
| Aug 22, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | 56.54 | 0.46% | - |
| Aug 21, 2025 | 56.64 | 56.66 | 56.64 | 56.66 | 56.28 | 0.68% | 400 |
| Aug 20, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 55.91 | 0.93% | - |
| Aug 19, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.39 | -0.64% | - |
| Aug 18, 2025 | 56.14 | 56.14 | 56.12 | 56.12 | 55.75 | -0.53% | 127 |
| Aug 15, 2025 | 56.34 | 56.42 | 56.34 | 56.42 | 56.05 | -1.05% | 10 |
| Aug 14, 2025 | 56.66 | 57.02 | 56.66 | 57.02 | 56.64 | 3.11% | 200 |
| Aug 13, 2025 | 55.08 | 55.30 | 55.08 | 55.30 | 54.93 | 0.44% | 27 |
| Aug 12, 2025 | 54.54 | 55.06 | 54.54 | 55.06 | 54.69 | 0.62% | 100 |
| Aug 11, 2025 | 54.70 | 54.96 | 54.60 | 54.72 | 54.36 | -1.65% | 439 |
| Aug 8, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.27 | -1.87% | - |
| Aug 7, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.32 | -8.58% | - |
| Aug 6, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | 61.61 | 2.01% | - |
| Aug 5, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.40 | 1.03% | - |
| Aug 4, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | 59.78 | -2.75% | - |
| Aug 1, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 61.47 | -2.03% | - |
| Jul 31, 2025 | 63.16 | 63.16 | 63.16 | 63.16 | 62.74 | -2.44% | - |
| Jul 30, 2025 | 64.74 | 64.74 | 64.74 | 64.74 | 64.31 | -0.31% | - |
| Jul 29, 2025 | 64.94 | 64.94 | 64.94 | 64.94 | 64.51 | 0.53% | - |
| Jul 28, 2025 | 65.38 | 65.98 | 64.60 | 64.60 | 64.17 | 0.09% | 50 |
| Jul 25, 2025 | 64.54 | 64.54 | 64.54 | 64.54 | 64.11 | -1.74% | - |
| Jul 24, 2025 | 65.68 | 65.68 | 65.68 | 65.68 | 65.24 | -0.45% | - |
| Jul 23, 2025 | 65.58 | 65.98 | 65.58 | 65.98 | 65.54 | 1.41% | 184 |
| Jul 22, 2025 | 65.06 | 65.06 | 65.06 | 65.06 | 64.63 | -0.18% | - |
| Jul 21, 2025 | 65.26 | 65.26 | 65.18 | 65.18 | 64.75 | 0.93% | 100 |