International Flavors & Fragrances Inc. (FRA:IFF)
Germany · Delayed Price · Currency is EUR 56.90
-0.54 (-0.94%)
At close: Dec 5, 2025
FRA:IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -0.94% | - |
| Dec 4, 2025 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | -2.18% | - |
| Dec 3, 2025 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | -1.34% | - |
| Dec 2, 2025 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | -0.07% | - |
| Dec 1, 2025 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | -0.93% | - |
| Nov 28, 2025 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | 0.10% | - |
| Nov 27, 2025 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | 0.74% | - |
| Nov 26, 2025 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | 1.71% | - |
| Nov 25, 2025 | 58.40 | 58.62 | 58.40 | 58.62 | 58.62 | -0.17% | 54 |
| Nov 24, 2025 | 58.56 | 58.72 | 58.56 | 58.72 | 58.72 | 4.86% | 100 |
| Nov 21, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.82% | - |
| Nov 20, 2025 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | 0.39% | - |
| Nov 19, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | 0.50% | - |
| Nov 18, 2025 | 55.76 | 56.54 | 55.76 | 56.54 | 56.54 | -0.21% | 40 |
| Nov 17, 2025 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | -2.07% | - |
| Nov 14, 2025 | 57.80 | 57.86 | 57.80 | 57.86 | 57.86 | 2.63% | 300 |
| Nov 13, 2025 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | 0.21% | - |
| Nov 12, 2025 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | 3.95% | - |
| Nov 11, 2025 | 54.22 | 54.22 | 54.12 | 54.12 | 54.12 | 0.56% | 55 |
| Nov 10, 2025 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | -1.07% | - |
| Nov 7, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -1.95% | - |
| Nov 6, 2025 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | 0.91% | - |
| Nov 5, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | 3.00% | - |
| Nov 4, 2025 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | -1.91% | - |
| Nov 3, 2025 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | -0.07% | - |
| Oct 31, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | -0.66% | - |
| Oct 30, 2025 | 54.32 | 54.82 | 54.32 | 54.82 | 54.82 | -1.47% | 50 |
| Oct 29, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | -0.43% | - |
| Oct 28, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | -1.83% | - |
| Oct 27, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | 0.64% | - |
| Oct 24, 2025 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | 1.40% | - |
| Oct 23, 2025 | 55.78 | 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% | - |
| Oct 21, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | 2.05% | - |
| Oct 20, 2025 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | 0.15% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| 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% | - |