International Flavors & Fragrances Inc. (BIT:1IFF)
Italy · Delayed Price · Currency is EUR 75.10
-0.16 (-0.21%)
At close: Sep 25, 2026
BIT:1IFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | 0.05% | - |
| Sep 23, 2026 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 0.70% | - |
| Sep 22, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 2.27% | - |
| Sep 21, 2026 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | 0.38% | - |
| Sep 18, 2026 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | -1.17% | - |
| Sep 17, 2026 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | 0.56% | - |
| Sep 16, 2026 | 73.56 | 73.56 | 73.56 | 73.56 | 73.21 | 1.21% | - |
| Sep 15, 2026 | 72.68 | 72.68 | 72.68 | 72.68 | 72.34 | 0.47% | - |
| Sep 14, 2026 | 72.34 | 72.34 | 72.34 | 72.34 | 72.00 | 0.14% | - |
| Sep 11, 2026 | 72.24 | 72.24 | 72.24 | 72.24 | 71.90 | -0.06% | - |
| Sep 10, 2026 | 72.28 | 72.28 | 72.28 | 72.28 | 71.94 | -0.36% | - |
| Sep 9, 2026 | 72.54 | 72.54 | 72.54 | 72.54 | 72.20 | -1.73% | - |
| Sep 8, 2026 | 73.82 | 73.82 | 73.82 | 73.82 | 73.47 | -4.82% | - |
| Sep 7, 2026 | 77.56 | 77.56 | 77.56 | 77.56 | 77.19 | 4.08% | - |
| Sep 4, 2026 | 74.52 | 74.52 | 74.52 | 74.52 | 74.17 | -0.83% | - |
| Sep 3, 2026 | 75.14 | 75.14 | 75.14 | 75.14 | 74.79 | -0.56% | - |
| Sep 2, 2026 | 75.56 | 75.56 | 75.56 | 75.56 | 75.20 | 1.42% | - |
| Sep 1, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.15 | -0.45% | - |
| Aug 31, 2026 | 74.84 | 74.84 | 74.84 | 74.84 | 74.49 | -0.61% | - |
| Aug 28, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 74.95 | 0.94% | - |
| Aug 27, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.25 | -0.43% | - |
| Aug 26, 2026 | 74.92 | 74.92 | 74.92 | 74.92 | 74.57 | 1.60% | - |
| Aug 25, 2026 | 73.74 | 73.74 | 73.74 | 73.74 | 73.39 | 0.63% | - |
| Aug 24, 2026 | 73.28 | 73.28 | 73.28 | 73.28 | 72.93 | 0.99% | - |
| Aug 21, 2026 | 72.56 | 72.56 | 72.56 | 72.56 | 72.22 | 0.19% | - |
| Aug 20, 2026 | 72.42 | 72.42 | 72.42 | 72.42 | 72.08 | 1.51% | - |
| Aug 19, 2026 | 71.34 | 71.34 | 71.34 | 71.34 | 71.00 | 1.22% | - |
| Aug 18, 2026 | 70.48 | 70.48 | 70.48 | 70.48 | 70.15 | -1.65% | - |
| Aug 17, 2026 | 71.66 | 71.66 | 71.66 | 71.66 | 71.32 | -0.64% | - |
| Aug 14, 2026 | 72.12 | 72.12 | 72.12 | 72.12 | 71.78 | -1.02% | - |
| Aug 13, 2026 | 72.86 | 72.86 | 72.86 | 72.86 | 72.52 | -0.84% | - |
| Aug 12, 2026 | 73.48 | 73.48 | 73.48 | 73.48 | 73.13 | -0.68% | - |
| Aug 11, 2026 | 73.98 | 73.98 | 73.98 | 73.98 | 73.63 | 1.26% | - |
| Aug 10, 2026 | 73.06 | 73.06 | 73.06 | 73.06 | 72.72 | -0.22% | - |
| Aug 7, 2026 | 73.22 | 73.22 | 73.22 | 73.22 | 72.87 | -1.61% | - |
| Aug 6, 2026 | 74.42 | 74.42 | 74.42 | 74.42 | 74.07 | -0.80% | - |
| Aug 5, 2026 | 75.02 | 75.02 | 75.02 | 75.02 | 74.67 | 6.90% | - |
| Aug 4, 2026 | 70.18 | 70.18 | 70.18 | 70.18 | 69.85 | 1.92% | - |
| Aug 3, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.54 | 0.94% | - |
| Jul 31, 2026 | 68.22 | 68.22 | 68.22 | 68.22 | 67.90 | -0.35% | - |
| Jul 30, 2026 | 68.46 | 68.46 | 68.46 | 68.46 | 68.14 | -0.23% | - |
| Jul 29, 2026 | 68.62 | 68.62 | 68.62 | 68.62 | 68.30 | -1.07% | - |
| Jul 28, 2026 | 69.36 | 69.36 | 69.36 | 69.36 | 69.03 | 2.36% | - |
| Jul 27, 2026 | 67.76 | 67.76 | 67.76 | 67.76 | 67.44 | 1.29% | - |
| Jul 24, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.58 | 4.60% | - |
| Jul 23, 2026 | 63.96 | 63.96 | 63.96 | 63.96 | 63.66 | -5.10% | - |
| Jul 22, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.08 | -0.27% | - |
| Jul 21, 2026 | 67.58 | 67.58 | 67.58 | 67.58 | 67.26 | -0.79% | - |
| Jul 20, 2026 | 68.14 | 68.14 | 68.14 | 68.12 | 67.80 | -1.22% | 130 |
| Jul 17, 2026 | 68.96 | 68.96 | 68.96 | 68.96 | 68.64 | 2.44% | - |