International Flavors & Fragrances Inc. (FRA:IFF)
Germany · Delayed Price · Currency is EUR 60.58
-1.14 (-1.85%)
Last updated: Apr 23, 2026, 9:15 AM CET
FRA:IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | - | -1.85% | - |
| Apr 22, 2026 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | -2.16% | - |
| Apr 21, 2026 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | -1.74% | - |
| Apr 20, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 5.21% | - |
| Apr 17, 2026 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | 0.96% | - |
| Apr 16, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | -1.60% | - |
| Apr 15, 2026 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | 1.02% | - |
| Apr 14, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -1.07% | - |
| Apr 13, 2026 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | -1.54% | - |
| Apr 10, 2026 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | -1.11% | - |
| Apr 9, 2026 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | 3.20% | - |
| Apr 8, 2026 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | -1.58% | - |
| Apr 7, 2026 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | 0.10% | - |
| Apr 2, 2026 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | -1.02% | - |
| Apr 1, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | 1.03% | - |
| Mar 31, 2026 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | 0.78% | - |
| Mar 30, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.13% | - |
| Mar 27, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | 0.95% | - |
| Mar 26, 2026 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | 4.31% | - |
| Mar 25, 2026 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | -0.38% | - |
| Mar 24, 2026 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | 2.84% | - |
| Mar 23, 2026 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | -2.33% | - |
| Mar 20, 2026 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | -1.82% | - |
| Mar 19, 2026 | 59.46 | 59.46 | 59.46 | 59.46 | 59.11 | -3.72% | - |
| Mar 18, 2026 | 61.76 | 61.76 | 61.76 | 61.76 | 61.40 | 0.29% | - |
| Mar 17, 2026 | 61.58 | 61.58 | 61.58 | 61.58 | 61.22 | 0.88% | - |
| Mar 16, 2026 | 61.04 | 61.04 | 61.04 | 61.04 | 60.68 | 0.46% | - |
| Mar 13, 2026 | 60.76 | 60.76 | 60.76 | 60.76 | 60.41 | 2.60% | - |
| Mar 12, 2026 | 59.22 | 59.22 | 59.22 | 59.22 | 58.87 | -5.19% | - |
| Mar 11, 2026 | 62.46 | 62.46 | 62.46 | 62.46 | 62.10 | -0.32% | - |
| Mar 10, 2026 | 62.70 | 62.70 | 62.66 | 62.66 | 62.29 | -0.70% | 35 |
| Mar 9, 2026 | 62.90 | 63.10 | 62.90 | 63.10 | 62.73 | -2.59% | 300 |
| Mar 6, 2026 | 64.78 | 64.78 | 64.78 | 64.78 | 64.40 | -3.63% | - |
| Mar 5, 2026 | 67.22 | 67.22 | 67.22 | 67.22 | 66.83 | -0.88% | - |
| Mar 4, 2026 | 67.82 | 67.82 | 67.82 | 67.82 | 67.42 | -0.59% | - |
| Mar 3, 2026 | 68.70 | 68.70 | 68.22 | 68.22 | 67.82 | -1.39% | 15 |
| Mar 2, 2026 | 69.08 | 69.18 | 69.08 | 69.18 | 68.78 | -0.23% | 165 |
| Feb 27, 2026 | 68.36 | 69.34 | 68.36 | 69.34 | 68.94 | 2.79% | 15 |
| Feb 26, 2026 | 67.46 | 67.46 | 67.46 | 67.46 | 67.07 | -2.85% | - |
| Feb 25, 2026 | 69.44 | 69.44 | 69.44 | 69.44 | 69.03 | -0.77% | - |
| Feb 24, 2026 | 69.68 | 69.98 | 69.68 | 69.98 | 69.57 | 1.63% | 35 |
| Feb 23, 2026 | 68.50 | 68.86 | 68.50 | 68.86 | 68.46 | 0.73% | 149 |
| Feb 20, 2026 | 69.30 | 69.30 | 68.36 | 68.36 | 67.96 | -0.26% | 30 |
| Feb 19, 2026 | 70.16 | 70.16 | 68.54 | 68.54 | 68.14 | -1.69% | 24 |
| Feb 18, 2026 | 69.72 | 69.72 | 69.72 | 69.72 | 69.31 | - | - |
| Feb 17, 2026 | 69.72 | 69.72 | 69.72 | 69.72 | 69.31 | -0.14% | - |
| Feb 16, 2026 | 69.82 | 69.82 | 69.82 | 69.82 | 69.41 | 1.13% | - |
| Feb 13, 2026 | 68.62 | 69.04 | 68.56 | 69.04 | 68.64 | 7.30% | 1,127 |
| Feb 12, 2026 | 64.82 | 64.82 | 64.34 | 64.34 | 63.96 | 0.06% | 260 |
| Feb 11, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 63.92 | 2.06% | - |