International Flavors & Fragrances Inc. (FRA:IFF)
Germany · Delayed Price · Currency is EUR 63.50
-0.14 (-0.22%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.22% | - |
| Jun 2, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | -2.30% | - |
| Jun 1, 2026 | 64.90 | 65.18 | 64.90 | 65.14 | 65.14 | -4.91% | 619 |
| May 29, 2026 | 66.88 | 68.50 | 66.88 | 68.50 | 68.50 | 3.41% | 114 |
| May 28, 2026 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | -1.22% | - |
| May 27, 2026 | 65.04 | 67.06 | 65.04 | 67.06 | 67.06 | 3.39% | 60 |
| May 26, 2026 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | -0.15% | - |
| May 25, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | 0.43% | - |
| May 22, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 1.25% | - |
| May 21, 2026 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | 3.10% | - |
| May 20, 2026 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | -1.90% | 20 |
| May 19, 2026 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | 0.93% | - |
| May 18, 2026 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | -3.69% | - |
| May 15, 2026 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | -1.58% | - |
| May 14, 2026 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | -1.11% | - |
| May 13, 2026 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | 0.12% | - |
| May 12, 2026 | 66.80 | 66.80 | 66.68 | 66.68 | 66.68 | -3.03% | 200 |
| May 11, 2026 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | 3.49% | - |
| May 8, 2026 | 66.52 | 66.52 | 66.44 | 66.44 | 66.44 | -5.57% | 60 |
| May 7, 2026 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | 11.93% | - |
| May 6, 2026 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | 4.98% | - |
| May 5, 2026 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | -0.56% | - |
| May 4, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | 2.28% | - |
| Apr 30, 2026 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | -2.48% | - |
| Apr 29, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | -0.26% | - |
| Apr 28, 2026 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - | - |
| Apr 27, 2026 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | -0.07% | - |
| Apr 24, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - | - |
| Apr 23, 2026 | 60.58 | 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% | - |