International Flavors & Fragrances Inc. (VIE:IFF)
Austria
· Delayed Price · Currency is EUR 58.22
+1.20 (2.10%)
At close: Dec 5, 2025
VIE:IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 57.54 | 57.76 | 57.02 | 57.02 | 57.02 | -2.40% | - |
| Dec 3, 2025 | 58.94 | 58.94 | 58.42 | 58.42 | 58.42 | -0.92% | - |
| Dec 2, 2025 | 59.64 | 59.76 | 58.96 | 58.96 | 58.96 | -1.83% | - |
| Dec 1, 2025 | 59.50 | 60.06 | 59.50 | 60.06 | 60.06 | -0.46% | - |
| Nov 28, 2025 | 60.32 | 60.40 | 60.30 | 60.34 | 60.34 | 0.27% | - |
| Nov 27, 2025 | 60.22 | 60.26 | 60.18 | 60.18 | 60.18 | -0.13% | - |
| Nov 26, 2025 | 59.92 | 60.26 | 59.42 | 60.26 | 60.26 | -0.10% | - |
| Nov 25, 2025 | 58.54 | 60.32 | 58.40 | 60.32 | 60.32 | 3.29% | 140 |
| Nov 24, 2025 | 59.10 | 59.10 | 58.40 | 58.40 | 58.40 | 0.34% | - |
| Nov 21, 2025 | 56.10 | 58.20 | 55.96 | 58.20 | 58.20 | 4.26% | - |
| Nov 20, 2025 | 57.08 | 57.08 | 55.82 | 55.82 | 55.82 | -1.41% | - |
| Nov 19, 2025 | 57.04 | 57.06 | 56.62 | 56.62 | 56.62 | 0.46% | - |
| Nov 18, 2025 | 56.02 | 56.36 | 56.02 | 56.36 | 56.36 | -0.88% | - |
| Nov 17, 2025 | 57.00 | 57.00 | 56.56 | 56.86 | 56.86 | -0.63% | - |
| Nov 14, 2025 | 57.84 | 57.96 | 57.22 | 57.22 | 57.22 | 0.46% | - |
| Nov 13, 2025 | 56.36 | 56.96 | 56.26 | 56.96 | 56.96 | 0.78% | - |
| Nov 12, 2025 | 56.52 | 56.66 | 56.50 | 56.52 | 56.52 | 1.00% | - |
| Nov 11, 2025 | 54.28 | 55.96 | 54.16 | 55.96 | 55.96 | 3.02% | - |
| Nov 10, 2025 | 53.94 | 54.32 | 53.70 | 54.32 | 54.32 | 0.67% | - |
| Nov 7, 2025 | 54.58 | 54.66 | 53.96 | 53.96 | 53.96 | -0.81% | - |
| Nov 6, 2025 | 55.48 | 55.60 | 54.40 | 54.40 | 54.40 | -3.06% | - |
| Nov 5, 2025 | 55.26 | 56.12 | 55.06 | 56.12 | 56.12 | 4.27% | - |
| Nov 4, 2025 | 53.34 | 54.12 | 53.28 | 53.82 | 53.82 | -0.11% | - |
| Nov 3, 2025 | 54.62 | 54.88 | 53.88 | 53.88 | 53.88 | -1.28% | - |
| Oct 31, 2025 | 55.00 | 55.00 | 54.42 | 54.58 | 54.58 | -1.27% | - |
| Oct 30, 2025 | 54.66 | 55.28 | 54.56 | 55.28 | 55.28 | 0.47% | - |
| Oct 29, 2025 | 55.86 | 55.86 | 55.02 | 55.02 | 55.02 | -1.79% | - |
| Oct 28, 2025 | 56.00 | 56.04 | 55.82 | 56.02 | 56.02 | -0.21% | - |
| Oct 27, 2025 | 57.10 | 57.10 | 56.14 | 56.14 | 56.14 | -0.85% | - |
| Oct 24, 2025 | 56.76 | 56.94 | 56.62 | 56.62 | 56.62 | 0.75% | - |
| Oct 23, 2025 | 56.00 | 56.28 | 55.94 | 56.20 | 56.20 | -0.64% | - |
| Oct 22, 2025 | 56.04 | 56.56 | 55.96 | 56.56 | 56.56 | 0.71% | - |
| Oct 21, 2025 | 55.64 | 56.16 | 55.48 | 56.16 | 56.16 | 1.70% | - |
| Oct 20, 2025 | 55.72 | 55.72 | 54.74 | 55.22 | 55.22 | 1.96% | - |
| Oct 17, 2025 | 52.74 | 54.16 | 52.74 | 54.16 | 54.16 | 0.33% | - |
| Oct 16, 2025 | 54.08 | 54.08 | 53.24 | 53.98 | 53.98 | 1.20% | - |
| Oct 15, 2025 | 53.14 | 53.52 | 53.14 | 53.34 | 53.34 | 1.83% | - |
| Oct 14, 2025 | 52.58 | 53.40 | 51.62 | 52.38 | 52.38 | 0.50% | - |
| Oct 13, 2025 | 52.58 | 52.58 | 51.76 | 52.12 | 52.12 | 0.81% | - |
| Oct 10, 2025 | 52.00 | 52.28 | 51.70 | 51.70 | 51.70 | -1.41% | - |
| Oct 9, 2025 | 52.78 | 52.84 | 52.44 | 52.44 | 52.44 | -1.06% | - |
| Oct 8, 2025 | 52.54 | 53.00 | 52.54 | 53.00 | 53.00 | 0.15% | - |
| Oct 7, 2025 | 52.62 | 52.92 | 52.62 | 52.92 | 52.92 | 0.04% | - |
| Oct 6, 2025 | 53.24 | 53.42 | 52.90 | 52.90 | 52.90 | 0.08% | - |
| Oct 3, 2025 | 52.60 | 52.86 | 52.52 | 52.86 | 52.86 | 0.80% | - |
| Oct 2, 2025 | 51.94 | 52.44 | 51.90 | 52.44 | 52.44 | 1.24% | - |
| Oct 1, 2025 | 51.96 | 52.60 | 51.80 | 51.80 | 51.80 | -0.08% | - |
| Sep 30, 2025 | 51.84 | 51.88 | 51.74 | 51.84 | 51.84 | 0.23% | - |
| Sep 29, 2025 | 51.60 | 51.94 | 51.60 | 51.72 | 51.72 | -1.49% | 120 |
| Sep 25, 2025 | 53.22 | 53.32 | 52.50 | 52.50 | 52.16 | -1.69% | - |
| Sep 24, 2025 | 52.94 | 53.40 | 52.94 | 53.40 | 53.05 | 0.38% | - |
| Sep 23, 2025 | 52.74 | 53.20 | 52.70 | 53.20 | 52.85 | -0.34% | - |
| Sep 22, 2025 | 54.02 | 54.02 | 53.38 | 53.38 | 53.03 | -1.15% | - |
| Sep 19, 2025 | 54.14 | 54.32 | 54.00 | 54.00 | 53.65 | -0.30% | - |
| Sep 18, 2025 | 53.84 | 54.16 | 53.84 | 54.16 | 53.81 | -0.73% | - |
| Sep 17, 2025 | 54.46 | 54.56 | 54.44 | 54.56 | 54.20 | 0.15% | - |
| Sep 16, 2025 | 54.66 | 54.74 | 54.48 | 54.48 | 54.13 | -1.41% | - |
| Sep 15, 2025 | 56.04 | 56.04 | 55.26 | 55.26 | 54.90 | -1.25% | - |
| Sep 12, 2025 | 56.48 | 56.68 | 55.96 | 55.96 | 55.60 | 0.18% | - |
| Sep 11, 2025 | 55.20 | 55.86 | 54.86 | 55.86 | 55.50 | 2.16% | - |
| Sep 10, 2025 | 55.74 | 55.74 | 54.68 | 54.68 | 54.32 | -2.01% | - |
| Sep 9, 2025 | 56.30 | 56.32 | 55.80 | 55.80 | 55.44 | -0.82% | - |
| Sep 8, 2025 | 56.76 | 56.88 | 56.26 | 56.26 | 55.89 | -0.35% | - |
| Sep 5, 2025 | 56.24 | 56.46 | 55.78 | 56.46 | 56.09 | 0.97% | - |
| Sep 4, 2025 | 56.44 | 56.54 | 55.92 | 55.92 | 55.56 | -0.71% | - |
| Sep 3, 2025 | 57.28 | 57.44 | 56.32 | 56.32 | 55.95 | -2.43% | - |
| Sep 2, 2025 | 57.66 | 57.84 | 57.66 | 57.72 | 57.34 | - | - |
| Sep 1, 2025 | 57.58 | 57.72 | 57.58 | 57.72 | 57.34 | 0.94% | - |
| Aug 29, 2025 | 57.46 | 57.68 | 57.18 | 57.18 | 56.81 | 0.56% | - |
| Aug 28, 2025 | 57.36 | 57.64 | 56.86 | 56.86 | 56.49 | -0.91% | - |
| Aug 27, 2025 | 57.46 | 57.64 | 57.38 | 57.38 | 57.01 | -0.52% | - |
| Aug 26, 2025 | 57.66 | 57.74 | 57.64 | 57.68 | 57.30 | 0.35% | - |
| Aug 25, 2025 | 57.94 | 58.00 | 57.48 | 57.48 | 57.11 | -0.76% | - |
| Aug 22, 2025 | 56.98 | 57.92 | 56.98 | 57.92 | 57.54 | 1.76% | - |
| Aug 21, 2025 | 56.86 | 56.92 | 56.56 | 56.92 | 56.55 | 1.14% | - |
| Aug 20, 2025 | 56.44 | 56.60 | 56.28 | 56.28 | 55.91 | -0.21% | - |
| Aug 19, 2025 | 55.86 | 56.40 | 55.84 | 56.40 | 56.03 | - | - |
| Aug 18, 2025 | 56.26 | 56.40 | 56.26 | 56.40 | 56.03 | 0.61% | - |
| Aug 15, 2025 | 56.46 | 56.48 | 56.06 | 56.06 | 55.69 | -0.50% | - |
| Aug 14, 2025 | 56.42 | 56.42 | 56.34 | 56.34 | 55.97 | 1.92% | - |
| Aug 13, 2025 | 55.30 | 55.30 | 55.18 | 55.28 | 54.92 | 0.88% | - |
| Aug 12, 2025 | 54.70 | 54.80 | 54.48 | 54.80 | 54.44 | 0.33% | - |
| Aug 11, 2025 | 54.66 | 54.84 | 54.62 | 54.62 | 54.26 | -0.07% | - |
| Aug 8, 2025 | 55.62 | 55.90 | 54.66 | 54.66 | 54.30 | -1.37% | - |
| Aug 7, 2025 | 56.82 | 57.12 | 55.42 | 55.42 | 55.06 | -1.53% | 1 |
| Aug 6, 2025 | 63.10 | 63.44 | 56.28 | 56.28 | 55.91 | -8.10% | - |
| Aug 5, 2025 | 60.12 | 61.24 | 60.12 | 61.24 | 60.84 | 0.86% | - |
| Aug 4, 2025 | 59.86 | 60.72 | 59.86 | 60.72 | 60.32 | 0.40% | - |
| Aug 1, 2025 | 61.34 | 61.72 | 60.48 | 60.48 | 60.09 | -2.64% | - |
| Jul 31, 2025 | 63.18 | 63.34 | 62.12 | 62.12 | 61.72 | -2.05% | 10 |
| Jul 30, 2025 | 64.78 | 64.94 | 63.42 | 63.42 | 63.01 | -1.95% | - |
| Jul 29, 2025 | 65.28 | 65.28 | 64.68 | 64.68 | 64.26 | -0.52% | - |
| Jul 28, 2025 | 65.64 | 65.84 | 65.02 | 65.02 | 64.60 | 1.03% | - |
| Jul 25, 2025 | 64.62 | 64.86 | 64.36 | 64.36 | 63.94 | -1.14% | - |
| Jul 24, 2025 | 65.86 | 65.94 | 65.10 | 65.10 | 64.68 | -1.24% | - |
| Jul 23, 2025 | 65.74 | 66.00 | 65.74 | 65.92 | 65.49 | 0.98% | - |
| Jul 22, 2025 | 65.24 | 65.28 | 63.98 | 65.28 | 64.85 | 0.55% | 290 |
| Jul 21, 2025 | 65.52 | 65.60 | 64.92 | 64.92 | 64.50 | 0.09% | - |
| Jul 18, 2025 | 64.66 | 64.86 | 64.34 | 64.86 | 64.44 | 0.65% | - |
| Jul 17, 2025 | 64.14 | 64.44 | 64.02 | 64.44 | 64.02 | 1.83% | - |