International Flavors & Fragrances Inc. (VIE:IFF)
Austria
· Delayed Price · Currency is EUR 60.50
+0.52 (0.87%)
Last updated: Apr 29, 2026, 11:00 AM CET
VIE:IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.62 | 61.40 | 59.98 | 59.98 | 59.98 | -1.19% | - |
| Apr 27, 2026 | 60.58 | 60.92 | 60.52 | 60.70 | 60.70 | 1.03% | - |
| Apr 24, 2026 | 60.70 | 60.72 | 60.08 | 60.08 | 60.08 | -1.41% | - |
| Apr 23, 2026 | 60.58 | 60.94 | 60.30 | 60.94 | 60.94 | -0.23% | - |
| Apr 22, 2026 | 62.02 | 62.12 | 61.08 | 61.08 | 61.08 | -2.89% | - |
| Apr 21, 2026 | 63.30 | 63.56 | 62.90 | 62.90 | 62.90 | -1.26% | - |
| Apr 20, 2026 | 64.20 | 64.24 | 63.70 | 63.70 | 63.70 | -0.56% | - |
| Apr 17, 2026 | 61.28 | 64.06 | 61.22 | 64.06 | 64.06 | 5.02% | - |
| Apr 16, 2026 | 60.74 | 61.20 | 60.74 | 61.00 | 61.00 | 0.33% | - |
| Apr 15, 2026 | 61.58 | 61.62 | 60.80 | 60.80 | 60.80 | -1.17% | - |
| Apr 14, 2026 | 60.90 | 61.52 | 60.44 | 61.52 | 61.52 | 1.45% | - |
| Apr 13, 2026 | 61.68 | 61.70 | 60.64 | 60.64 | 60.64 | -3.10% | - |
| Apr 10, 2026 | 62.54 | 62.74 | 62.48 | 62.58 | 62.58 | 1.13% | - |
| Apr 9, 2026 | 63.08 | 63.08 | 61.88 | 61.88 | 61.88 | -0.99% | - |
| Apr 8, 2026 | 61.36 | 62.50 | 61.36 | 62.50 | 62.50 | 2.93% | - |
| Apr 7, 2026 | 62.28 | 62.42 | 60.72 | 60.72 | 60.72 | -2.94% | - |
| Apr 2, 2026 | 62.18 | 62.56 | 62.18 | 62.56 | 62.56 | -0.54% | - |
| Apr 1, 2026 | 63.04 | 63.04 | 62.52 | 62.90 | 62.90 | 1.26% | - |
| Mar 31, 2026 | 62.34 | 62.50 | 62.12 | 62.12 | 62.12 | -2.02% | - |
| Mar 30, 2026 | 61.98 | 63.40 | 61.98 | 63.40 | 63.40 | 3.43% | - |
| Mar 27, 2026 | 61.72 | 61.72 | 61.30 | 61.30 | 61.30 | 0.03% | - |
| Mar 26, 2026 | 60.96 | 61.76 | 60.72 | 61.28 | 61.28 | 2.47% | - |
| Mar 25, 2026 | 58.74 | 59.80 | 58.68 | 59.80 | 59.80 | 0.54% | - |
| Mar 24, 2026 | 58.86 | 59.48 | 58.78 | 59.48 | 59.48 | 0.61% | - |
| Mar 23, 2026 | 57.16 | 59.46 | 57.16 | 59.12 | 59.12 | 1.86% | - |
| Mar 20, 2026 | 58.52 | 58.66 | 58.04 | 58.04 | 58.04 | -4.03% | - |
| Mar 18, 2026 | 62.16 | 62.16 | 60.48 | 60.48 | 60.13 | -2.51% | - |
| Mar 17, 2026 | 62.00 | 62.56 | 62.00 | 62.04 | 61.68 | 1.91% | - |
| Mar 16, 2026 | 60.84 | 61.10 | 60.58 | 60.88 | 60.53 | -0.69% | - |
| Mar 13, 2026 | 60.84 | 61.32 | 60.84 | 61.30 | 60.95 | 1.16% | - |
| Mar 12, 2026 | 59.38 | 60.60 | 59.38 | 60.60 | 60.25 | -0.16% | - |
| Mar 11, 2026 | 62.70 | 62.70 | 60.56 | 60.70 | 60.35 | -4.17% | - |
| Mar 10, 2026 | 62.72 | 63.34 | 62.72 | 63.34 | 62.98 | 1.44% | - |
| Mar 9, 2026 | 62.76 | 63.26 | 61.68 | 62.44 | 62.08 | -2.13% | - |
| Mar 6, 2026 | 65.02 | 65.02 | 63.80 | 63.80 | 63.43 | -4.58% | - |
| Mar 5, 2026 | 67.18 | 67.30 | 66.86 | 66.86 | 66.48 | -0.48% | - |
| Mar 4, 2026 | 67.96 | 68.38 | 67.18 | 67.18 | 66.79 | -0.59% | - |
| Mar 3, 2026 | 68.62 | 68.62 | 67.58 | 67.58 | 67.19 | -1.43% | - |
| Mar 2, 2026 | 69.10 | 69.90 | 68.56 | 68.56 | 68.17 | -1.32% | - |
| Feb 27, 2026 | 68.36 | 69.48 | 68.04 | 69.48 | 69.08 | 2.27% | - |
| Feb 26, 2026 | 67.56 | 67.94 | 67.56 | 67.94 | 67.55 | 0.21% | - |
| Feb 25, 2026 | 69.68 | 69.94 | 67.80 | 67.80 | 67.41 | -3.45% | - |
| Feb 24, 2026 | 69.90 | 70.24 | 69.90 | 70.22 | 69.82 | 1.80% | - |
| Feb 23, 2026 | 68.44 | 68.98 | 68.44 | 68.98 | 68.58 | 1.03% | - |
| Feb 20, 2026 | 69.64 | 69.64 | 68.28 | 68.28 | 67.89 | -0.64% | - |
| Feb 19, 2026 | 70.42 | 70.42 | 68.72 | 68.72 | 68.33 | -2.22% | - |
| Feb 18, 2026 | 70.12 | 70.28 | 69.86 | 70.28 | 69.88 | 1.06% | - |
| Feb 17, 2026 | 70.04 | 70.78 | 69.54 | 69.54 | 69.14 | -0.80% | - |
| Feb 16, 2026 | 70.16 | 70.28 | 70.08 | 70.10 | 69.70 | 1.24% | - |
| Feb 13, 2026 | 68.74 | 69.54 | 68.70 | 69.24 | 68.84 | 0.29% | - |
| Feb 12, 2026 | 65.06 | 69.04 | 64.36 | 69.04 | 68.64 | 5.95% | - |
| Feb 11, 2026 | 64.52 | 65.16 | 64.48 | 65.16 | 64.79 | 2.07% | - |
| Feb 10, 2026 | 63.14 | 63.84 | 63.14 | 63.84 | 63.47 | 2.27% | - |
| Feb 9, 2026 | 62.98 | 62.98 | 62.42 | 62.42 | 62.06 | -0.67% | - |
| Feb 6, 2026 | 62.22 | 62.84 | 62.10 | 62.84 | 62.48 | 1.85% | - |
| Feb 5, 2026 | 63.02 | 63.06 | 61.70 | 61.70 | 61.35 | -0.90% | - |
| Feb 4, 2026 | 59.58 | 62.26 | 59.56 | 62.26 | 61.90 | 4.22% | - |
| Feb 3, 2026 | 59.16 | 59.74 | 59.16 | 59.74 | 59.40 | 0.95% | - |
| Feb 2, 2026 | 58.34 | 59.18 | 58.34 | 59.18 | 58.84 | 1.93% | - |
| Jan 30, 2026 | 58.02 | 58.32 | 58.02 | 58.06 | 57.73 | -0.03% | - |
| Jan 29, 2026 | 60.32 | 60.44 | 58.08 | 58.08 | 57.75 | -4.06% | - |
| Jan 28, 2026 | 61.30 | 61.62 | 60.54 | 60.54 | 60.19 | -1.18% | - |
| Jan 27, 2026 | 62.60 | 62.60 | 61.26 | 61.26 | 60.91 | -1.48% | - |
| Jan 26, 2026 | 61.82 | 62.18 | 61.62 | 62.18 | 61.82 | 0.71% | - |
| Jan 23, 2026 | 61.54 | 61.74 | 61.38 | 61.74 | 61.39 | -0.32% | - |
| Jan 22, 2026 | 61.14 | 61.94 | 61.14 | 61.94 | 61.58 | 0.23% | - |
| Jan 21, 2026 | 60.60 | 61.80 | 60.42 | 61.80 | 61.45 | 2.35% | - |
| Jan 20, 2026 | 61.12 | 61.12 | 60.24 | 60.38 | 60.03 | -1.92% | - |
| Jan 19, 2026 | 61.16 | 61.56 | 60.94 | 61.56 | 61.21 | 0.88% | - |
| Jan 16, 2026 | 61.20 | 61.20 | 60.84 | 61.02 | 60.67 | 0.20% | - |
| Jan 15, 2026 | 60.36 | 60.90 | 60.36 | 60.90 | 60.55 | 0.93% | - |
| Jan 14, 2026 | 59.70 | 60.34 | 59.62 | 60.34 | 59.99 | 1.72% | - |
| Jan 13, 2026 | 59.10 | 59.32 | 59.04 | 59.32 | 58.98 | 0.20% | - |
| Jan 12, 2026 | 58.96 | 59.36 | 58.86 | 59.20 | 58.86 | 0.99% | - |
| Jan 9, 2026 | 58.86 | 59.22 | 58.62 | 58.62 | 58.28 | -0.75% | - |
| Jan 8, 2026 | 57.52 | 59.06 | 57.14 | 59.06 | 58.72 | 1.62% | - |
| Jan 7, 2026 | 58.94 | 58.94 | 58.12 | 58.12 | 57.79 | -0.17% | - |
| Jan 6, 2026 | 57.12 | 58.22 | 56.96 | 58.22 | 57.89 | 0.80% | - |
| Jan 5, 2026 | 58.34 | 58.42 | 57.76 | 57.76 | 57.43 | -0.17% | - |
| Jan 2, 2026 | 57.48 | 57.86 | 57.48 | 57.86 | 57.53 | 0.45% | - |
| Dec 30, 2025 | 57.54 | 57.60 | 57.54 | 57.60 | 57.27 | 0.24% | - |
| Dec 29, 2025 | 57.22 | 57.46 | 57.16 | 57.46 | 57.13 | 2.13% | - |
| Dec 23, 2025 | 56.52 | 56.68 | 56.26 | 56.26 | 55.94 | -0.25% | - |
| Dec 22, 2025 | 56.26 | 56.40 | 56.12 | 56.40 | 56.08 | 0.53% | - |
| Dec 19, 2025 | 55.66 | 56.10 | 55.06 | 56.10 | 55.78 | 0.18% | - |
| Dec 17, 2025 | 55.18 | 56.00 | 54.80 | 56.00 | 55.34 | 1.97% | - |
| Dec 16, 2025 | 54.40 | 54.92 | 54.40 | 54.92 | 54.27 | 2.31% | - |
| Dec 15, 2025 | 54.26 | 54.36 | 53.68 | 53.68 | 53.05 | -0.41% | - |
| Dec 12, 2025 | 53.88 | 54.14 | 53.86 | 53.90 | 53.26 | -0.26% | - |
| Dec 11, 2025 | 55.68 | 55.68 | 53.10 | 54.04 | 53.40 | -2.56% | - |
| Dec 10, 2025 | 55.46 | 55.66 | 55.46 | 55.46 | 54.81 | -1.53% | - |
| Dec 9, 2025 | 56.22 | 56.32 | 56.10 | 56.32 | 55.66 | -1.44% | - |
| Dec 8, 2025 | 57.72 | 57.72 | 57.14 | 57.14 | 56.47 | -1.86% | - |
| Dec 5, 2025 | 57.10 | 58.22 | 56.96 | 58.22 | 57.53 | 2.10% | - |
| Dec 4, 2025 | 57.54 | 57.76 | 57.02 | 57.02 | 56.35 | -2.40% | - |
| Dec 3, 2025 | 58.94 | 58.94 | 58.42 | 58.42 | 57.73 | -0.92% | - |
| Dec 2, 2025 | 59.64 | 59.76 | 58.96 | 58.96 | 58.27 | -1.83% | - |
| Dec 1, 2025 | 59.50 | 60.06 | 59.50 | 60.06 | 59.35 | -0.46% | - |
| Nov 28, 2025 | 60.32 | 60.40 | 60.30 | 60.34 | 59.63 | 0.27% | - |
| Nov 27, 2025 | 60.22 | 60.26 | 60.18 | 60.18 | 59.47 | -0.13% | - |