International Flavors & Fragrances Inc. (VIE:IFF)
Austria
· Delayed Price · Currency is EUR 52.50
0.00 (0.00%)
At close: Sep 26, 2025
VIE:IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 53.22 | 53.32 | 52.50 | 52.50 | 52.50 | -1.69% | - |
| Sep 24, 2025 | 52.94 | 53.40 | 52.94 | 53.40 | 53.40 | 0.38% | - |
| Sep 23, 2025 | 52.74 | 53.20 | 52.70 | 53.20 | 53.20 | -0.34% | - |
| Sep 22, 2025 | 54.02 | 54.02 | 53.38 | 53.38 | 53.38 | -1.15% | - |
| Sep 19, 2025 | 54.14 | 54.32 | 54.00 | 54.00 | 54.00 | -0.30% | - |
| Sep 18, 2025 | 53.84 | 54.16 | 53.84 | 54.16 | 54.16 | -0.73% | - |
| Sep 17, 2025 | 54.46 | 54.56 | 54.44 | 54.56 | 54.56 | 0.15% | - |
| Sep 16, 2025 | 54.66 | 54.74 | 54.48 | 54.48 | 54.48 | -1.41% | - |
| Sep 15, 2025 | 56.04 | 56.04 | 55.26 | 55.26 | 55.26 | -1.25% | - |
| Sep 12, 2025 | 56.48 | 56.68 | 55.96 | 55.96 | 55.96 | 0.18% | - |
| Sep 11, 2025 | 55.20 | 55.86 | 54.86 | 55.86 | 55.86 | 2.16% | - |
| Sep 10, 2025 | 55.74 | 55.74 | 54.68 | 54.68 | 54.68 | -2.01% | - |
| Sep 9, 2025 | 56.30 | 56.32 | 55.80 | 55.80 | 55.80 | -0.82% | - |
| Sep 8, 2025 | 56.76 | 56.88 | 56.26 | 56.26 | 56.26 | -0.35% | - |
| Sep 5, 2025 | 56.24 | 56.46 | 55.78 | 56.46 | 56.46 | 0.97% | - |
| Sep 4, 2025 | 56.44 | 56.54 | 55.92 | 55.92 | 55.92 | -0.71% | - |
| Sep 3, 2025 | 57.28 | 57.44 | 56.32 | 56.32 | 56.32 | -2.43% | - |
| Sep 2, 2025 | 57.66 | 57.84 | 57.66 | 57.72 | 57.72 | - | - |
| Sep 1, 2025 | 57.58 | 57.72 | 57.58 | 57.72 | 57.72 | 0.94% | - |
| Aug 29, 2025 | 57.46 | 57.68 | 57.18 | 57.18 | 57.18 | 0.56% | - |
| Aug 28, 2025 | 57.36 | 57.64 | 56.86 | 56.86 | 56.86 | -0.91% | - |
| Aug 27, 2025 | 57.46 | 57.64 | 57.38 | 57.38 | 57.38 | -0.52% | - |
| Aug 26, 2025 | 57.66 | 57.74 | 57.64 | 57.68 | 57.68 | 0.35% | - |
| Aug 25, 2025 | 57.94 | 58.00 | 57.48 | 57.48 | 57.48 | -0.76% | - |
| Aug 22, 2025 | 56.98 | 57.92 | 56.98 | 57.92 | 57.92 | 1.76% | - |
| Aug 21, 2025 | 56.86 | 56.92 | 56.56 | 56.92 | 56.92 | 1.14% | - |
| Aug 20, 2025 | 56.44 | 56.60 | 56.28 | 56.28 | 56.28 | -0.21% | - |
| Aug 19, 2025 | 55.86 | 56.40 | 55.84 | 56.40 | 56.40 | - | - |
| Aug 18, 2025 | 56.26 | 56.40 | 56.26 | 56.40 | 56.40 | 0.61% | - |
| Aug 15, 2025 | 56.46 | 56.48 | 56.06 | 56.06 | 56.06 | -0.50% | - |
| Aug 14, 2025 | 56.42 | 56.42 | 56.34 | 56.34 | 56.34 | 1.92% | - |
| Aug 13, 2025 | 55.30 | 55.30 | 55.18 | 55.28 | 55.28 | 0.88% | - |
| Aug 12, 2025 | 54.70 | 54.80 | 54.48 | 54.80 | 54.80 | 0.33% | - |
| Aug 11, 2025 | 54.66 | 54.84 | 54.62 | 54.62 | 54.62 | -0.07% | - |
| Aug 8, 2025 | 55.62 | 55.90 | 54.66 | 54.66 | 54.66 | -1.37% | - |
| Aug 7, 2025 | 56.82 | 57.12 | 55.42 | 55.42 | 55.42 | -1.53% | 1 |
| Aug 6, 2025 | 63.10 | 63.44 | 56.28 | 56.28 | 56.28 | -8.10% | - |
| Aug 5, 2025 | 60.12 | 61.24 | 60.12 | 61.24 | 61.24 | 0.86% | - |
| Aug 4, 2025 | 59.86 | 60.72 | 59.86 | 60.72 | 60.72 | 0.40% | - |
| Aug 1, 2025 | 61.34 | 61.72 | 60.48 | 60.48 | 60.48 | -2.64% | - |
| Jul 31, 2025 | 63.18 | 63.34 | 62.12 | 62.12 | 62.12 | -2.05% | 10 |
| Jul 30, 2025 | 64.78 | 64.94 | 63.42 | 63.42 | 63.42 | -1.95% | - |
| Jul 29, 2025 | 65.28 | 65.28 | 64.68 | 64.68 | 64.68 | -0.52% | - |
| Jul 28, 2025 | 65.64 | 65.84 | 65.02 | 65.02 | 65.02 | 1.03% | - |
| Jul 25, 2025 | 64.62 | 64.86 | 64.36 | 64.36 | 64.36 | -1.14% | - |
| Jul 24, 2025 | 65.86 | 65.94 | 65.10 | 65.10 | 65.10 | -1.24% | - |
| Jul 23, 2025 | 65.74 | 66.00 | 65.74 | 65.92 | 65.92 | 0.98% | - |
| Jul 22, 2025 | 65.24 | 65.28 | 63.98 | 65.28 | 65.28 | 0.55% | 290 |
| Jul 21, 2025 | 65.52 | 65.60 | 64.92 | 64.92 | 64.92 | 0.09% | - |
| Jul 18, 2025 | 64.66 | 64.86 | 64.34 | 64.86 | 64.86 | 0.65% | - |