International Flavors & Fragrances Inc. (BIT:1IFF)
Italy · Delayed Price · Currency is EUR 52.42
0.00 (0.00%)
At close: Oct 10, 2025
BIT:1IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | -1.34% | - |
| Oct 9, 2025 | 53.50 | 53.50 | 52.76 | 52.42 | 52.42 | -1.17% | 23 |
| Oct 8, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | 1.38% | - |
| Oct 7, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | -1.06% | - |
| Oct 6, 2025 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | 0.95% | - |
| Oct 3, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | -0.11% | - |
| Oct 2, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | 1.16% | - |
| Oct 1, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - | - |
| Sep 30, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | 0.19% | - |
| Sep 29, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | -0.54% | - |
| Sep 26, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | -0.76% | - |
| Sep 25, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | -1.69% | - |
| Sep 24, 2025 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | 0.49% | - |
| Sep 23, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | -0.52% | - |
| Sep 22, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | -1.22% | - |
| Sep 19, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.11% | - |
| Sep 18, 2025 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | -0.95% | - |
| Sep 17, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | 0.29% | - |
| Sep 16, 2025 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | -1.56% | - |
| Sep 15, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | -1.14% | - |
| Sep 12, 2025 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | 0.11% | - |
| Sep 11, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | 2.08% | - |
| Sep 10, 2025 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | -2.04% | - |
| Sep 9, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | -0.78% | - |
| Sep 8, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -0.25% | - |
| Sep 5, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | 0.89% | - |
| Sep 4, 2025 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | -0.67% | - |
| Sep 3, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | 0.25% | - |
| Sep 2, 2025 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | -1.71% | - |
| Sep 1, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - | - |
| Aug 29, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | 0.49% | - |
| Aug 28, 2025 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | -0.84% | - |
| Aug 27, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | -0.52% | - |
| Aug 26, 2025 | 60.46 | 60.46 | 57.90 | 57.66 | 57.66 | 0.17% | 80 |
| Aug 25, 2025 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | -0.48% | - |
| Aug 22, 2025 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | 1.62% | - |
| Aug 21, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | 1.07% | - |
| Aug 20, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | -0.11% | - |
| Aug 19, 2025 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | -0.11% | - |
| Aug 18, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | 0.36% | - |
| Aug 14, 2025 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | 0.97% | - |
| Aug 13, 2025 | 55.98 | 55.98 | 55.98 | 55.70 | 55.70 | 2.01% | 30 |
| Aug 12, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.18% | - |
| Aug 11, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.33% | - |
| Aug 8, 2025 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | -1.55% | - |
| Aug 7, 2025 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | -1.59% | - |
| Aug 6, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | -7.20% | - |
| Aug 5, 2025 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | -0.03% | - |
| Aug 4, 2025 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | 0.56% | - |
| Aug 1, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -2.42% | - |