International Flavors & Fragrances Inc. (BIT:1IFF)
Italy · Delayed Price · Currency is EUR 62.78
+3.84 (6.52%)
At close: Jan 21, 2026
BIT:1IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 18, 2025 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | -0.28% | - |
| Dec 17, 2025 | 55.98 | 55.98 | 55.98 | 56.32 | 55.98 | -3.33% | - |
| Dec 16, 2025 | 57.91 | 57.91 | 57.91 | 58.26 | 57.91 | 10.97% | - |
| Dec 15, 2025 | 52.18 | 52.18 | 52.18 | 52.50 | 52.18 | -4.82% | - |
| Dec 12, 2025 | 54.83 | 54.83 | 54.83 | 55.16 | 54.83 | 4.51% | - |
| Dec 11, 2025 | 52.46 | 52.46 | 52.46 | 52.78 | 52.46 | -4.97% | - |
| Dec 10, 2025 | 55.20 | 55.20 | 55.20 | 55.54 | 55.20 | 5.91% | - |
| Dec 9, 2025 | 52.12 | 52.12 | 52.12 | 52.44 | 52.12 | -12.45% | - |
| Dec 8, 2025 | 59.54 | 59.54 | 59.54 | 59.90 | 59.54 | 5.35% | - |
| Dec 5, 2025 | 56.52 | 56.52 | 56.52 | 56.86 | 56.52 | -2.57% | - |
| Dec 4, 2025 | 58.01 | 58.01 | 58.01 | 58.36 | 58.01 | 4.96% | - |
| Dec 3, 2025 | 55.26 | 55.26 | 55.26 | 55.60 | 55.26 | -5.86% | - |
| Dec 2, 2025 | 58.96 | 58.96 | 58.96 | 59.06 | 58.70 | -1.60% | 57 |
| Dec 1, 2025 | 59.66 | 59.66 | 59.66 | 60.02 | 59.66 | 1.66% | - |
| Nov 28, 2025 | 58.68 | 58.68 | 58.68 | 59.04 | 58.68 | -4.68% | - |
| Nov 27, 2025 | 61.57 | 61.57 | 61.57 | 61.94 | 61.57 | -3.16% | - |
| Nov 26, 2025 | 63.57 | 63.57 | 63.57 | 63.96 | 63.57 | 12.09% | - |
| Nov 25, 2025 | 56.72 | 56.72 | 56.72 | 57.06 | 56.72 | -0.94% | - |
| Nov 24, 2025 | 57.25 | 57.25 | 57.25 | 57.60 | 57.25 | -5.26% | - |
| Nov 21, 2025 | 60.43 | 60.43 | 60.43 | 60.80 | 60.43 | 7.50% | - |
| Nov 20, 2025 | 56.22 | 56.22 | 56.22 | 56.56 | 56.22 | -0.18% | - |
| Nov 19, 2025 | 56.32 | 56.32 | 56.32 | 56.66 | 56.32 | -1.73% | - |
| Nov 18, 2025 | 57.31 | 57.31 | 57.31 | 57.66 | 57.31 | 0.98% | - |
| Nov 17, 2025 | 56.76 | 56.76 | 56.76 | 57.10 | 56.75 | -0.76% | - |
| Nov 14, 2025 | 57.19 | 57.19 | 57.19 | 57.54 | 57.19 | 0.56% | - |
| Nov 13, 2025 | 56.87 | 56.87 | 56.87 | 57.22 | 56.87 | 3.36% | - |
| Nov 12, 2025 | 55.03 | 55.03 | 55.03 | 55.36 | 55.03 | 1.06% | - |
| Nov 11, 2025 | 54.45 | 54.45 | 54.45 | 54.78 | 54.45 | 1.44% | - |
| Nov 10, 2025 | 53.67 | 53.67 | 53.67 | 54.00 | 53.67 | 0.60% | - |
| Nov 7, 2025 | 53.36 | 53.36 | 53.36 | 53.68 | 53.36 | -1.58% | - |
| Nov 6, 2025 | 54.21 | 54.21 | 54.21 | 54.54 | 54.21 | -2.08% | - |