International Flavors & Fragrances Inc. (FRA:IFF)
Germany · Delayed Price · Currency is EUR 74.54
+1.08 (1.47%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:IFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | 2.17% | - |
| Aug 24, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 1.07% | - |
| Aug 21, 2026 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | -0.08% | - |
| Aug 20, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 2.15% | - |
| Aug 19, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -0.99% | - |
| Aug 18, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -2.82% | - |
| Aug 17, 2026 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | -0.30% | - |
| Aug 14, 2026 | 72.62 | 72.66 | 72.62 | 72.66 | 72.66 | 0.14% | 3 |
| Aug 13, 2026 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | -1.79% | - |
| Aug 12, 2026 | 73.48 | 73.88 | 73.48 | 73.88 | 73.88 | 0.49% | 100 |
| Aug 11, 2026 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | -0.78% | - |
| Aug 10, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 1.31% | - |
| Aug 7, 2026 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | -1.30% | - |
| Aug 6, 2026 | 76.04 | 76.04 | 74.10 | 74.10 | 74.10 | 4.75% | 155 |
| Aug 5, 2026 | 70.14 | 70.74 | 69.64 | 70.74 | 70.74 | 1.29% | 261 |
| Aug 4, 2026 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 1.54% | - |
| Aug 3, 2026 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | -0.46% | - |
| Jul 31, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -0.66% | 276 |
| Jul 30, 2026 | 69.40 | 69.56 | 69.40 | 69.56 | 69.56 | 0.29% | 276 |
| Jul 29, 2026 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | 3.55% | - |
| Jul 28, 2026 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | -0.27% | - |
| Jul 27, 2026 | 66.86 | 67.16 | 66.86 | 67.16 | 67.16 | 3.83% | 46 |
| Jul 24, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | -3.98% | - |
| Jul 23, 2026 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | 0.90% | - |
| Jul 22, 2026 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | -1.42% | - |
| Jul 21, 2026 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | -0.70% | - |
| Jul 20, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 1.28% | - |
| Jul 17, 2026 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | 2.75% | - |
| Jul 16, 2026 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | 0.64% | - |
| Jul 15, 2026 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | -1.00% | - |
| Jul 14, 2026 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | -2.72% | - |
| Jul 13, 2026 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | -1.28% | - |
| Jul 10, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.55% | - |
| Jul 9, 2026 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | -3.39% | - |
| Jul 8, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -1.25% | - |
| Jul 7, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -1.42% | - |
| Jul 6, 2026 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | 0.11% | - |
| Jul 3, 2026 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | 2.87% | - |
| Jul 2, 2026 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | 2.66% | - |
| Jul 1, 2026 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | 3.31% | - |
| Jun 30, 2026 | 67.02 | 67.06 | 67.02 | 67.06 | 67.06 | 0.33% | 69 |
| Jun 29, 2026 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | 1.98% | - |
| Jun 26, 2026 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | -0.33% | - |
| Jun 25, 2026 | 66.70 | 66.70 | 65.76 | 65.76 | 65.76 | 0.31% | 25 |
| Jun 24, 2026 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | -0.52% | - |
| Jun 23, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -1.38% | - |
| Jun 22, 2026 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | -0.03% | - |
| Jun 19, 2026 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | 1.46% | - |
| Jun 18, 2026 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | 0.52% | - |
| Jun 17, 2026 | 66.90 | 66.90 | 65.88 | 65.88 | 65.54 | -2.28% | 120 |