International Flavors & Fragrances Inc. (FRA:IFF)
Germany · Delayed Price · Currency is EUR 56.56
+0.78 (1.40%)
Last updated: Oct 24, 2025, 8:03 AM CET
FRA:IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 55.78 | 55.78 | 55.78 | 55.78 | - | -0.18% | - |
| Oct 22, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | 0.43% | 40 |
| Oct 21, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | 2.05% | 40 |
| Oct 20, 2025 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | 0.15% | 40 |
| Oct 17, 2025 | 53.16 | 54.44 | 53.16 | 54.44 | 54.44 | 1.61% | 40 |
| Oct 16, 2025 | 53.00 | 53.58 | 53.00 | 53.58 | 53.58 | 0.49% | 5 |
| Oct 15, 2025 | 52.96 | 53.32 | 52.96 | 53.32 | 53.32 | 3.29% | 46 |
| Oct 14, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | -0.77% | 200 |
| Oct 13, 2025 | 51.56 | 52.02 | 51.56 | 52.02 | 52.02 | 1.88% | 200 |
| Oct 10, 2025 | 51.88 | 51.88 | 51.06 | 51.06 | 51.06 | -3.11% | 12 |
| Oct 9, 2025 | 52.58 | 52.70 | 52.58 | 52.70 | 52.70 | -0.30% | 7 |
| Oct 8, 2025 | 52.42 | 53.08 | 52.42 | 52.86 | 52.86 | 0.72% | 487 |
| Oct 7, 2025 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | -0.94% | - |
| Oct 6, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | 1.07% | 113 |
| Oct 3, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | -0.34% | - |
| Oct 2, 2025 | 51.84 | 52.60 | 51.84 | 52.60 | 52.60 | 0.92% | 454 |
| Oct 1, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 0.50% | 50 |
| Sep 30, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 0.89% | - |
| Sep 29, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.35% | - |
| Sep 26, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.18 | -2.97% | - |
| Sep 25, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | 52.81 | 0.80% | - |
| Sep 24, 2025 | 52.74 | 52.74 | 52.74 | 52.74 | 52.39 | 0.27% | - |
| Sep 23, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.25 | -2.56% | - |
| Sep 22, 2025 | 54.18 | 54.18 | 53.98 | 53.98 | 53.62 | -0.15% | 95 |
| Sep 19, 2025 | 54.06 | 54.06 | 54.06 | 54.06 | 53.70 | 0.30% | - |
| Sep 18, 2025 | 53.66 | 53.90 | 53.66 | 53.90 | 53.54 | -0.66% | 49 |
| Sep 17, 2025 | 54.26 | 54.26 | 54.26 | 54.26 | 53.90 | -0.55% | - |
| Sep 16, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.20 | -2.33% | - |
| Sep 15, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.49 | -1.06% | - |
| Sep 12, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.09 | 2.02% | - |
| Sep 11, 2025 | 55.02 | 55.34 | 55.02 | 55.34 | 54.97 | -0.47% | 165 |
| Sep 10, 2025 | 55.50 | 55.60 | 55.50 | 55.60 | 55.23 | -0.89% | 200 |
| Sep 9, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 55.73 | -0.28% | - |
| Sep 8, 2025 | 56.26 | 56.26 | 56.26 | 56.26 | 55.89 | 0.32% | - |
| Sep 5, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 55.71 | -0.36% | - |
| Sep 4, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 55.91 | -1.61% | - |
| Sep 3, 2025 | 57.10 | 57.20 | 57.10 | 57.20 | 56.82 | -0.56% | 150 |
| Sep 2, 2025 | 57.60 | 57.60 | 57.52 | 57.52 | 57.14 | -0.38% | 120 |
| Sep 1, 2025 | 57.44 | 57.74 | 57.44 | 57.74 | 57.36 | 0.66% | 4 |
| Aug 29, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 56.98 | 0.31% | - |
| Aug 28, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 56.80 | -0.24% | - |
| Aug 27, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 56.94 | -0.38% | - |
| Aug 26, 2025 | 57.54 | 57.54 | 57.54 | 57.54 | 57.16 | -0.59% | - |
| Aug 25, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.50 | 1.69% | - |
| Aug 22, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | 56.54 | 0.46% | - |
| Aug 21, 2025 | 56.64 | 56.66 | 56.64 | 56.66 | 56.29 | 0.68% | 400 |
| Aug 20, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 55.91 | 0.93% | - |
| Aug 19, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.39 | -0.64% | - |
| Aug 18, 2025 | 56.14 | 56.14 | 56.12 | 56.12 | 55.75 | -0.53% | 127 |
| Aug 15, 2025 | 56.34 | 56.42 | 56.34 | 56.42 | 56.05 | -1.05% | 10 |