International Flavors & Fragrances Inc. (BCBA:IFF)
Argentina · Delayed Price · Currency is ARS 8,365.00
+190.00 (2.32%)
Last updated: Mar 23, 2026, 11:00 AM BRT
BCBA:IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8,335.00 | 8,335.00 | 8,120.00 | 8,175.00 | 8,175.00 | -1.21% | 62 |
| Mar 19, 2026 | 8,065.00 | 8,285.00 | 8,010.00 | 8,275.00 | 8,228.53 | -0.90% | 88 |
| Mar 18, 2026 | 8,700.00 | 8,700.00 | 8,330.00 | 8,350.00 | 8,303.11 | -4.02% | 41 |
| Mar 17, 2026 | 8,810.00 | 8,810.00 | 8,700.00 | 8,700.00 | 8,651.15 | 1.99% | 11 |
| Mar 16, 2026 | 8,610.00 | 8,610.00 | 8,515.00 | 8,530.00 | 8,482.10 | -0.23% | 9 |
| Mar 13, 2026 | 8,570.00 | 8,570.00 | 8,545.00 | 8,550.00 | 8,501.99 | 0.88% | 4 |
| Mar 12, 2026 | 8,375.00 | 8,550.00 | 8,375.00 | 8,475.00 | 8,427.41 | 1.74% | 1,404 |
| Mar 11, 2026 | 8,850.00 | 8,850.00 | 8,330.00 | 8,330.00 | 8,283.22 | -6.25% | 816 |
| Mar 10, 2026 | 8,910.00 | 9,040.00 | 8,885.00 | 8,885.00 | 8,835.11 | -0.67% | 11 |
| Mar 9, 2026 | 9,100.00 | 9,100.00 | 8,840.00 | 8,945.00 | 8,894.77 | -1.38% | 39 |
| Mar 6, 2026 | 9,220.00 | 9,220.00 | 9,020.00 | 9,070.00 | 9,019.07 | -5.13% | 48 |
| Mar 4, 2026 | 9,560.00 | 9,560.00 | 9,560.00 | 9,560.00 | 9,506.32 | -2.50% | 56 |
| Mar 3, 2026 | 9,905.00 | 9,905.00 | 9,520.00 | 9,805.00 | 9,749.94 | -0.91% | 34 |
| Mar 2, 2026 | 9,535.00 | 9,950.00 | 9,535.00 | 9,895.00 | 9,839.44 | -0.80% | 122 |
| Feb 27, 2026 | 10,050.00 | 10,170.00 | 9,975.00 | 9,975.00 | 9,918.99 | 0.91% | 140 |
| Feb 26, 2026 | 9,840.00 | 10,000.00 | 9,805.00 | 9,885.00 | 9,829.49 | 1.54% | 4,941 |
| Feb 25, 2026 | 9,750.00 | 9,860.00 | 9,660.00 | 9,735.00 | 9,680.33 | -2.01% | 474 |
| Feb 24, 2026 | 9,865.00 | 10,100.00 | 9,865.00 | 9,935.00 | 9,879.21 | 1.79% | 8,019 |
| Feb 23, 2026 | 9,745.00 | 9,775.00 | 9,680.00 | 9,760.00 | 9,705.19 | - | 433 |
| Feb 20, 2026 | 9,895.00 | 9,985.00 | 9,710.00 | 9,760.00 | 9,705.19 | -1.91% | 1,302 |
| Feb 19, 2026 | 9,935.00 | 9,975.00 | 9,935.00 | 9,950.00 | 9,894.13 | -0.90% | 8,240 |
| Feb 18, 2026 | 10,370.00 | 10,370.00 | 10,040.00 | 10,040.00 | 9,983.62 | -0.99% | 1,026 |
| Feb 13, 2026 | 10,030.00 | 10,140.00 | 9,905.00 | 10,140.00 | 10,083.06 | 1.20% | 6,493 |
| Feb 12, 2026 | 9,740.00 | 10,270.00 | 9,740.00 | 10,020.00 | 9,963.73 | 6.43% | 732 |
| Feb 11, 2026 | 9,365.00 | 9,480.00 | 9,365.00 | 9,415.00 | 9,362.13 | 0.16% | 275 |
| Feb 10, 2026 | 9,360.00 | 9,400.00 | 9,355.00 | 9,400.00 | 9,347.22 | 1.08% | 35 |
| Feb 9, 2026 | 9,380.00 | 9,380.00 | 9,185.00 | 9,300.00 | 9,247.78 | -0.05% | 858 |
| Feb 6, 2026 | 9,300.00 | 9,305.00 | 9,250.00 | 9,305.00 | 9,252.75 | 1.53% | 44 |
| Feb 5, 2026 | 9,165.00 | 9,165.00 | 9,165.00 | 9,165.00 | 9,113.53 | -0.33% | 1 |
| Feb 4, 2026 | 8,955.00 | 9,195.00 | 8,950.00 | 9,195.00 | 9,143.37 | 4.67% | 6,225 |
| Feb 3, 2026 | 8,790.00 | 8,800.00 | 8,780.00 | 8,785.00 | 8,735.67 | 0.86% | 1,085 |
| Feb 2, 2026 | 8,650.00 | 8,725.00 | 8,650.00 | 8,710.00 | 8,661.09 | 1.28% | 99 |
| Jan 30, 2026 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,551.71 | -1.15% | 3 |
| Jan 29, 2026 | 8,820.00 | 8,820.00 | 8,700.00 | 8,700.00 | 8,651.15 | -3.23% | 44 |
| Jan 28, 2026 | 9,065.00 | 9,080.00 | 8,990.00 | 8,990.00 | 8,939.52 | -1.53% | 65 |
| Jan 27, 2026 | 9,310.00 | 9,310.00 | 9,130.00 | 9,130.00 | 9,078.73 | -1.62% | 137 |
| Jan 26, 2026 | 9,330.00 | 9,350.00 | 9,280.00 | 9,280.00 | 9,227.89 | 0.92% | 1,232 |
| Jan 23, 2026 | 9,125.00 | 9,205.00 | 9,125.00 | 9,195.00 | 9,143.37 | 1.66% | 480 |
| Jan 22, 2026 | 9,090.00 | 9,140.00 | 9,045.00 | 9,045.00 | 8,994.21 | 0.11% | 130 |
| Jan 21, 2026 | 9,045.00 | 9,150.00 | 9,035.00 | 9,035.00 | 8,984.26 | 1.46% | 250 |
| Jan 20, 2026 | 8,800.00 | 8,960.00 | 8,800.00 | 8,905.00 | 8,854.99 | -2.68% | 29 |
| Jan 19, 2026 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,098.62 | 1.55% | 2 |
| Jan 16, 2026 | 9,005.00 | 9,015.00 | 8,850.00 | 9,010.00 | 8,959.41 | 0.90% | 17 |
| Jan 15, 2026 | 8,955.00 | 8,955.00 | 8,825.00 | 8,930.00 | 8,879.85 | 0.79% | 8,270 |
| Jan 14, 2026 | 8,940.00 | 8,940.00 | 8,845.00 | 8,860.00 | 8,810.25 | 1.43% | 41 |
| Jan 13, 2026 | 8,795.00 | 8,795.00 | 8,735.00 | 8,735.00 | 8,685.95 | -0.68% | 49 |
| Jan 12, 2026 | 8,625.00 | 8,835.00 | 8,625.00 | 8,795.00 | 8,745.61 | 0.69% | 152 |
| Jan 9, 2026 | 8,740.00 | 8,740.00 | 8,735.00 | 8,735.00 | 8,685.95 | -0.17% | 3 |
| Jan 8, 2026 | 8,780.00 | 8,780.00 | 8,750.00 | 8,750.00 | 8,700.87 | 1.86% | 202 |
| Jan 7, 2026 | 8,700.00 | 8,700.00 | 8,590.00 | 8,590.00 | 8,541.76 | -2.00% | 51 |