International Flavors & Fragrances Inc. (BIT:1IFF)
Italy · Delayed Price · Currency is EUR 74.52
-0.62 (-0.83%)
At close: Sep 4, 2026
BIT:1IFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | -0.83% | - |
| Sep 3, 2026 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | -0.56% | - |
| Sep 2, 2026 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | 1.42% | - |
| Sep 1, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.45% | - |
| Aug 31, 2026 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | -0.61% | - |
| Aug 28, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 0.94% | - |
| Aug 27, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -0.43% | - |
| Aug 26, 2026 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | 1.60% | - |
| Aug 25, 2026 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | 0.63% | - |
| Aug 24, 2026 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | 0.99% | - |
| Aug 21, 2026 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | 0.19% | - |
| Aug 20, 2026 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | 1.51% | - |
| Aug 19, 2026 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | 1.22% | - |
| Aug 18, 2026 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | -1.65% | - |
| Aug 17, 2026 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | -0.64% | - |
| Aug 14, 2026 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | -1.02% | - |
| Aug 13, 2026 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | -0.84% | - |
| Aug 12, 2026 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | -0.68% | - |
| Aug 11, 2026 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | 1.26% | - |
| Aug 10, 2026 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | -0.22% | - |
| Aug 7, 2026 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | -1.61% | - |
| Aug 6, 2026 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | -0.80% | - |
| Aug 5, 2026 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | 6.90% | - |
| Aug 4, 2026 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | 1.92% | - |
| Aug 3, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 0.94% | - |
| Jul 31, 2026 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | -0.35% | - |
| Jul 30, 2026 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | -0.23% | - |
| Jul 29, 2026 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | -1.07% | - |
| Jul 28, 2026 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | 2.36% | - |
| Jul 27, 2026 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | 1.29% | - |
| Jul 24, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 4.60% | - |
| Jul 23, 2026 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | -5.10% | - |
| Jul 22, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -0.27% | - |
| Jul 21, 2026 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | -0.79% | - |
| Jul 20, 2026 | 68.14 | 68.14 | 68.14 | 68.12 | 68.12 | -1.22% | 130 |
| Jul 17, 2026 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | 2.44% | - |
| Jul 16, 2026 | 65.72 | 65.72 | 65.72 | 67.32 | 67.32 | 2.43% | 19 |
| Jul 15, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | -0.73% | - |
| Jul 14, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -0.72% | - |
| Jul 13, 2026 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | -2.11% | - |
| Jul 10, 2026 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | -1.10% | - |
| Jul 9, 2026 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 1.68% | - |
| Jul 8, 2026 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | -6.64% | - |
| Jul 7, 2026 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | 0.22% | - |
| Jul 6, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -9.30% | - |
| Jul 3, 2026 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | 11.29% | - |
| Jul 2, 2026 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | 0.08% | - |
| Jul 1, 2026 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | 6.92% | - |
| Jun 30, 2026 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | 1.51% | - |
| Jun 29, 2026 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | -0.36% | - |