International Flavors & Fragrances Inc. (BIT:1IFF)
Italy · Delayed Price · Currency is EUR 59.50
-3.06 (-4.89%)
At close: Apr 16, 2026
BIT:1IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.99% | - |
| 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% | - |
| Mar 13, 2026 | 59.64 | 59.64 | 59.64 | 59.64 | 59.28 | 0.98% | - |
| Mar 12, 2026 | 59.06 | 59.06 | 59.06 | 59.06 | 58.70 | -2.54% | - |
| Mar 11, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.23 | -1.69% | - |
| Mar 10, 2026 | 61.64 | 61.64 | 61.64 | 61.64 | 61.27 | -1.47% | - |
| Mar 9, 2026 | 62.56 | 62.56 | 62.56 | 62.56 | 62.18 | -2.77% | - |
| Mar 6, 2026 | 64.34 | 64.34 | 64.34 | 64.34 | 63.95 | -6.16% | - |
| Mar 5, 2026 | 68.56 | 68.56 | 68.56 | 68.56 | 68.15 | 4.83% | - |
| Mar 4, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.01 | -5.76% | - |
| Mar 3, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 68.98 | 3.52% | - |
| Mar 2, 2026 | 67.04 | 67.04 | 67.04 | 67.04 | 66.64 | -6.03% | - |
| Feb 27, 2026 | 71.34 | 71.34 | 71.34 | 71.34 | 70.91 | 2.15% | - |
| Feb 26, 2026 | 69.84 | 69.84 | 69.84 | 69.84 | 69.42 | 0.29% | - |
| Feb 25, 2026 | 69.64 | 69.64 | 69.64 | 69.64 | 69.22 | 1.96% | - |
| Feb 24, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 67.89 | -0.67% | - |
| Feb 23, 2026 | 68.76 | 68.76 | 68.76 | 68.76 | 68.35 | 0.91% | - |
| Feb 20, 2026 | 68.14 | 68.14 | 68.14 | 68.14 | 67.73 | 4.19% | - |
| Feb 19, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.01 | -10.51% | - |
| Feb 18, 2026 | 73.08 | 73.08 | 73.08 | 73.08 | 72.64 | 10.53% | - |
| Feb 17, 2026 | 66.12 | 66.12 | 66.12 | 66.12 | 65.72 | -5.14% | - |
| Feb 16, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.28 | 0.66% | - |
| Feb 13, 2026 | 69.24 | 69.24 | 69.24 | 69.24 | 68.82 | 0.73% | - |
| Feb 12, 2026 | 68.74 | 68.74 | 68.74 | 68.74 | 68.33 | 5.82% | - |
| Feb 11, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.57 | 2.07% | - |
| Feb 10, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.26 | 1.60% | - |
| Feb 9, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | 62.26 | -2.34% | - |
| Feb 6, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 63.75 | 6.40% | - |
| Feb 5, 2026 | 60.28 | 60.28 | 60.28 | 60.28 | 59.92 | -4.95% | - |
| Feb 4, 2026 | 63.42 | 63.42 | 63.42 | 63.42 | 63.04 | 8.86% | - |