International Flavors & Fragrances Inc. (BIT:1IFF)
Italy · Delayed Price · Currency is EUR 62.48
0.00 (0.00%)
Last updated: May 26, 2026, 9:00 AM CET
BIT:1IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 2.91% | - |
| May 26, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 3.16% | - |
| May 25, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -2.23% | - |
| May 22, 2026 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | 2.31% | - |
| May 21, 2026 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | -1.00% | - |
| May 20, 2026 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 2.14% | - |
| May 19, 2026 | 62.42 | 62.42 | 62.42 | 62.48 | 62.48 | -2.07% | 40 |
| May 18, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 1.43% | - |
| May 15, 2026 | 63.24 | 63.24 | 63.24 | 62.90 | 62.90 | -4.32% | 20 |
| May 14, 2026 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | -0.63% | - |
| May 13, 2026 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | -0.36% | - |
| May 12, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -0.63% | - |
| May 11, 2026 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | -0.71% | - |
| May 8, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.33% | - |
| May 7, 2026 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | -2.98% | - |
| May 6, 2026 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 13.79% | - |
| May 5, 2026 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | 0.66% | - |
| May 4, 2026 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | 0.63% | - |
| Apr 30, 2026 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - | - |
| Apr 29, 2026 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | -2.88% | - |
| Apr 28, 2026 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | -0.48% | - |
| Apr 27, 2026 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | 8.88% | - |
| Apr 24, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -6.40% | - |
| Apr 23, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -0.29% | - |
| Apr 22, 2026 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - | - |
| Apr 21, 2026 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | -1.52% | - |
| Apr 20, 2026 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | -2.18% | - |
| Apr 17, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 6.55% | - |
| Apr 16, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -4.89% | - |
| Apr 15, 2026 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | -1.01% | - |
| Apr 14, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 1.77% | - |
| Apr 13, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 1.74% | - |
| Apr 10, 2026 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | -3.78% | - |
| Apr 9, 2026 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | 4.86% | - |
| Apr 8, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 2.09% | - |
| Apr 7, 2026 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | -7.78% | - |
| Apr 2, 2026 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | 1.90% | - |
| Apr 1, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | -1.38% | - |
| Mar 31, 2026 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 1.11% | - |
| Mar 30, 2026 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | 0.57% | - |
| Mar 27, 2026 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 2.61% | - |
| Mar 26, 2026 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | 6.95% | - |
| Mar 25, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -9.08% | - |
| Mar 24, 2026 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | 5.49% | - |
| Mar 23, 2026 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | 2.72% | - |
| Mar 20, 2026 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | 4.04% | - |
| Mar 19, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -2.40% | - |
| Mar 18, 2026 | 57.62 | 57.62 | 57.62 | 57.62 | 57.27 | -9.37% | - |
| Mar 17, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.20 | 2.48% | - |
| Mar 16, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | 61.67 | 4.02% | - |