International Flavors & Fragrances Inc. (BIT:1IFF)
Italy · Delayed Price · Currency is EUR 68.56
+3.16 (4.83%)
At close: Mar 5, 2026
BIT:1IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 4.83% | - |
| Mar 4, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -5.76% | - |
| Mar 3, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 3.52% | - |
| Mar 2, 2026 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | -6.03% | - |
| Feb 27, 2026 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | 2.15% | - |
| Feb 26, 2026 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 0.29% | - |
| Feb 25, 2026 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | 1.96% | - |
| Feb 24, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -0.67% | - |
| Feb 23, 2026 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | 0.91% | - |
| Feb 20, 2026 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | 4.19% | - |
| Feb 19, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -10.51% | - |
| Feb 18, 2026 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | 10.53% | - |
| Feb 17, 2026 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | -5.14% | - |
| Feb 16, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 0.66% | - |
| Feb 13, 2026 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | 0.73% | - |
| Feb 12, 2026 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | 5.82% | - |
| Feb 11, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | 2.07% | - |
| Feb 10, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | 1.60% | - |
| Feb 9, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | -2.34% | - |
| Feb 6, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | 6.40% | - |
| Feb 5, 2026 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | -4.95% | - |
| Feb 4, 2026 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | 8.86% | - |
| Feb 3, 2026 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | 0.76% | - |
| Feb 2, 2026 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | -0.38% | - |
| Jan 30, 2026 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - | - |
| Jan 29, 2026 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | -6.66% | - |
| Jan 28, 2026 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | -1.30% | - |
| Jan 27, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -2.93% | - |
| Jan 26, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 7.91% | - |
| Jan 23, 2026 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | 1.90% | - |
| Jan 22, 2026 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | -5.99% | - |
| Jan 21, 2026 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | 6.52% | - |
| Jan 20, 2026 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | 0.79% | - |
| Jan 19, 2026 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | 3.21% | - |
| Jan 16, 2026 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | -9.05% | - |
| Jan 15, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 6.24% | - |
| Jan 14, 2026 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | -4.12% | - |
| Jan 13, 2026 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | -1.83% | - |
| Jan 12, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 3.83% | - |
| Jan 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 4.17% | - |
| Jan 8, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -0.83% | - |
| Jan 7, 2026 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | 0.07% | - |
| Jan 6, 2026 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | 5.64% | - |
| Jan 5, 2026 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | -7.29% | - |
| Jan 2, 2026 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | 2.63% | - |
| Dec 30, 2025 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | 0.59% | - |
| Dec 29, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 4.78% | - |
| Dec 23, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | -0.83% | - |
| Dec 22, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | -8.39% | - |
| Dec 19, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 7.37% | - |