International Flavors & Fragrances Inc. (VIE:IFF)
Austria
· Delayed Price · Currency is EUR 62.44
-1.36 (-2.13%)
Last updated: Mar 9, 2026, 5:32 PM CET
VIE:IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 62.76 | 63.26 | 61.68 | 61.68 | - | -3.32% | - |
| Mar 6, 2026 | 65.02 | 65.02 | 63.80 | 63.80 | 63.80 | -4.58% | - |
| Mar 5, 2026 | 67.18 | 67.30 | 66.86 | 66.86 | 66.86 | -0.48% | - |
| Mar 4, 2026 | 67.96 | 68.38 | 67.18 | 67.18 | 67.18 | -0.59% | - |
| Mar 3, 2026 | 68.62 | 68.62 | 67.58 | 67.58 | 67.58 | -1.43% | - |
| Mar 2, 2026 | 69.10 | 69.90 | 68.56 | 68.56 | 68.56 | -1.32% | - |
| Feb 27, 2026 | 68.36 | 69.48 | 68.04 | 69.48 | 69.48 | 2.27% | - |
| Feb 26, 2026 | 67.56 | 67.94 | 67.56 | 67.94 | 67.94 | 0.21% | - |
| Feb 25, 2026 | 69.68 | 69.94 | 67.80 | 67.80 | 67.80 | -3.45% | - |
| Feb 24, 2026 | 69.90 | 70.24 | 69.90 | 70.22 | 70.22 | 1.80% | - |
| Feb 23, 2026 | 68.44 | 68.98 | 68.44 | 68.98 | 68.98 | 1.03% | - |
| Feb 20, 2026 | 69.64 | 69.64 | 68.28 | 68.28 | 68.28 | -0.64% | - |
| Feb 19, 2026 | 70.42 | 70.42 | 68.72 | 68.72 | 68.72 | -2.22% | - |
| Feb 18, 2026 | 70.12 | 70.28 | 69.86 | 70.28 | 70.28 | 1.06% | - |
| Feb 17, 2026 | 70.04 | 70.78 | 69.54 | 69.54 | 69.54 | -0.80% | - |
| Feb 16, 2026 | 70.16 | 70.28 | 70.08 | 70.10 | 70.10 | 1.24% | - |
| Feb 13, 2026 | 68.74 | 69.54 | 68.70 | 69.24 | 69.24 | 0.29% | - |
| Feb 12, 2026 | 65.06 | 69.04 | 64.36 | 69.04 | 69.04 | 5.95% | - |
| Feb 11, 2026 | 64.52 | 65.16 | 64.48 | 65.16 | 65.16 | 2.07% | - |
| Feb 10, 2026 | 63.14 | 63.84 | 63.14 | 63.84 | 63.84 | 2.27% | - |
| Feb 9, 2026 | 62.98 | 62.98 | 62.42 | 62.42 | 62.42 | -0.67% | - |
| Feb 6, 2026 | 62.22 | 62.84 | 62.10 | 62.84 | 62.84 | 1.85% | - |
| Feb 5, 2026 | 63.02 | 63.06 | 61.70 | 61.70 | 61.70 | -0.90% | - |
| Feb 4, 2026 | 59.58 | 62.26 | 59.56 | 62.26 | 62.26 | 4.22% | - |
| Feb 3, 2026 | 59.16 | 59.74 | 59.16 | 59.74 | 59.74 | 0.95% | - |
| Feb 2, 2026 | 58.34 | 59.18 | 58.34 | 59.18 | 59.18 | 1.93% | - |
| Jan 30, 2026 | 58.02 | 58.32 | 58.02 | 58.06 | 58.06 | -0.03% | - |
| Jan 29, 2026 | 60.32 | 60.44 | 58.08 | 58.08 | 58.08 | -4.06% | - |
| Jan 28, 2026 | 61.30 | 61.62 | 60.54 | 60.54 | 60.54 | -1.18% | - |
| Jan 27, 2026 | 62.60 | 62.60 | 61.26 | 61.26 | 61.26 | -1.48% | - |
| Jan 26, 2026 | 61.82 | 62.18 | 61.62 | 62.18 | 62.18 | 0.71% | - |
| Jan 23, 2026 | 61.54 | 61.74 | 61.38 | 61.74 | 61.74 | -0.32% | - |
| Jan 22, 2026 | 61.14 | 61.94 | 61.14 | 61.94 | 61.94 | 0.23% | - |
| Jan 21, 2026 | 60.60 | 61.80 | 60.42 | 61.80 | 61.80 | 2.35% | - |
| Jan 20, 2026 | 61.12 | 61.12 | 60.24 | 60.38 | 60.38 | -1.92% | - |
| Jan 19, 2026 | 61.16 | 61.56 | 60.94 | 61.56 | 61.56 | 0.88% | - |
| Jan 16, 2026 | 61.20 | 61.20 | 60.84 | 61.02 | 61.02 | 0.20% | - |
| Jan 15, 2026 | 60.36 | 60.90 | 60.36 | 60.90 | 60.90 | 0.93% | - |
| Jan 14, 2026 | 59.70 | 60.34 | 59.62 | 60.34 | 60.34 | 1.72% | - |
| Jan 13, 2026 | 59.10 | 59.32 | 59.04 | 59.32 | 59.32 | 0.20% | - |
| Jan 12, 2026 | 58.96 | 59.36 | 58.86 | 59.20 | 59.20 | 0.99% | - |
| Jan 9, 2026 | 58.86 | 59.22 | 58.62 | 58.62 | 58.62 | -0.75% | - |
| Jan 8, 2026 | 57.52 | 59.06 | 57.14 | 59.06 | 59.06 | 1.62% | - |
| Jan 7, 2026 | 58.94 | 58.94 | 58.12 | 58.12 | 58.12 | -0.17% | - |
| Jan 6, 2026 | 57.12 | 58.22 | 56.96 | 58.22 | 58.22 | 0.80% | - |
| Jan 5, 2026 | 58.34 | 58.42 | 57.76 | 57.76 | 57.76 | -0.17% | - |
| Jan 2, 2026 | 57.48 | 57.86 | 57.48 | 57.86 | 57.86 | 0.45% | - |
| Dec 30, 2025 | 57.54 | 57.60 | 57.54 | 57.60 | 57.60 | 0.24% | - |
| Dec 29, 2025 | 57.22 | 57.46 | 57.16 | 57.46 | 57.46 | 2.13% | - |
| Dec 23, 2025 | 56.52 | 56.68 | 56.26 | 56.26 | 56.26 | -0.25% | - |
| Dec 22, 2025 | 56.26 | 56.40 | 56.12 | 56.40 | 56.40 | 0.53% | - |
| Dec 19, 2025 | 55.66 | 56.10 | 55.06 | 56.10 | 56.10 | 0.18% | - |
| Dec 17, 2025 | 55.18 | 56.00 | 54.80 | 56.00 | 55.66 | 1.97% | - |
| Dec 16, 2025 | 54.40 | 54.92 | 54.40 | 54.92 | 54.59 | 2.31% | - |
| Dec 15, 2025 | 54.26 | 54.36 | 53.68 | 53.68 | 53.35 | -0.41% | - |
| Dec 12, 2025 | 53.88 | 54.14 | 53.86 | 53.90 | 53.57 | -0.26% | - |
| Dec 11, 2025 | 55.68 | 55.68 | 53.10 | 54.04 | 53.71 | -2.56% | - |
| Dec 10, 2025 | 55.46 | 55.66 | 55.46 | 55.46 | 55.12 | -1.53% | - |
| Dec 9, 2025 | 56.22 | 56.32 | 56.10 | 56.32 | 55.98 | -1.44% | - |
| Dec 8, 2025 | 57.72 | 57.72 | 57.14 | 57.14 | 56.79 | -1.86% | - |
| Dec 5, 2025 | 57.10 | 58.22 | 56.96 | 58.22 | 57.87 | 2.10% | - |
| Dec 4, 2025 | 57.54 | 57.76 | 57.02 | 57.02 | 56.67 | -2.40% | - |
| Dec 3, 2025 | 58.94 | 58.94 | 58.42 | 58.42 | 58.06 | -0.92% | - |
| Dec 2, 2025 | 59.64 | 59.76 | 58.96 | 58.96 | 58.60 | -1.83% | - |
| Dec 1, 2025 | 59.50 | 60.06 | 59.50 | 60.06 | 59.69 | -0.46% | - |
| Nov 28, 2025 | 60.32 | 60.40 | 60.30 | 60.34 | 59.97 | 0.27% | - |
| Nov 27, 2025 | 60.22 | 60.26 | 60.18 | 60.18 | 59.81 | -0.13% | - |
| Nov 26, 2025 | 59.92 | 60.26 | 59.42 | 60.26 | 59.89 | -0.10% | - |
| Nov 25, 2025 | 58.54 | 60.32 | 58.40 | 60.32 | 59.95 | 3.29% | 140 |
| Nov 24, 2025 | 59.10 | 59.10 | 58.40 | 58.40 | 58.04 | 0.34% | - |
| Nov 21, 2025 | 56.10 | 58.20 | 55.96 | 58.20 | 57.85 | 4.26% | - |
| Nov 20, 2025 | 57.08 | 57.08 | 55.82 | 55.82 | 55.48 | -1.41% | - |
| Nov 19, 2025 | 57.04 | 57.06 | 56.62 | 56.62 | 56.28 | 0.46% | - |
| Nov 18, 2025 | 56.02 | 56.36 | 56.02 | 56.36 | 56.02 | -0.88% | - |
| Nov 17, 2025 | 57.00 | 57.00 | 56.56 | 56.86 | 56.51 | -0.63% | - |
| Nov 14, 2025 | 57.84 | 57.96 | 57.22 | 57.22 | 56.87 | 0.46% | - |
| Nov 13, 2025 | 56.36 | 56.96 | 56.26 | 56.96 | 56.61 | 0.78% | - |
| Nov 12, 2025 | 56.52 | 56.66 | 56.50 | 56.52 | 56.18 | 1.00% | - |
| Nov 11, 2025 | 54.28 | 55.96 | 54.16 | 55.96 | 55.62 | 3.02% | - |
| Nov 10, 2025 | 53.94 | 54.32 | 53.70 | 54.32 | 53.99 | 0.67% | - |
| Nov 7, 2025 | 54.58 | 54.66 | 53.96 | 53.96 | 53.63 | -0.81% | - |
| Nov 6, 2025 | 55.48 | 55.60 | 54.40 | 54.40 | 54.07 | -3.06% | - |
| Nov 5, 2025 | 55.26 | 56.12 | 55.06 | 56.12 | 55.78 | 4.27% | - |
| Nov 4, 2025 | 53.34 | 54.12 | 53.28 | 53.82 | 53.49 | -0.11% | - |
| Nov 3, 2025 | 54.62 | 54.88 | 53.88 | 53.88 | 53.55 | -1.28% | - |
| Oct 31, 2025 | 55.00 | 55.00 | 54.42 | 54.58 | 54.25 | -1.27% | - |
| Oct 30, 2025 | 54.66 | 55.28 | 54.56 | 55.28 | 54.94 | 0.47% | - |
| Oct 29, 2025 | 55.86 | 55.86 | 55.02 | 55.02 | 54.69 | -1.79% | - |
| Oct 28, 2025 | 56.00 | 56.04 | 55.82 | 56.02 | 55.68 | -0.21% | - |
| Oct 27, 2025 | 57.10 | 57.10 | 56.14 | 56.14 | 55.80 | -0.85% | - |
| Oct 24, 2025 | 56.76 | 56.94 | 56.62 | 56.62 | 56.28 | 0.75% | - |
| Oct 23, 2025 | 56.00 | 56.28 | 55.94 | 56.20 | 55.86 | -0.64% | - |
| Oct 22, 2025 | 56.04 | 56.56 | 55.96 | 56.56 | 56.22 | 0.71% | - |
| Oct 21, 2025 | 55.64 | 56.16 | 55.48 | 56.16 | 55.82 | 1.70% | - |
| Oct 20, 2025 | 55.72 | 55.72 | 54.74 | 55.22 | 54.88 | 1.96% | - |
| Oct 17, 2025 | 52.74 | 54.16 | 52.74 | 54.16 | 53.83 | 0.33% | - |
| Oct 16, 2025 | 54.08 | 54.08 | 53.24 | 53.98 | 53.65 | 1.20% | - |
| Oct 15, 2025 | 53.14 | 53.52 | 53.14 | 53.34 | 53.02 | 1.83% | - |
| Oct 14, 2025 | 52.58 | 53.40 | 51.62 | 52.38 | 52.06 | 0.50% | - |
| Oct 13, 2025 | 52.58 | 52.58 | 51.76 | 52.12 | 51.80 | 0.81% | - |