International Flavors & Fragrances Inc. (VIE:IFF)
Austria · Delayed Price · Currency is EUR 56.56
+0.40 (0.71%)
At close: Oct 22, 2025
VIE:IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 56.00 | 56.28 | 55.94 | 56.20 | 56.20 | -0.64% | - |
| Oct 22, 2025 | 56.04 | 56.56 | 55.96 | 56.56 | 56.56 | 0.71% | - |
| Oct 21, 2025 | 55.64 | 56.16 | 55.48 | 56.16 | 56.16 | 1.70% | - |
| Oct 20, 2025 | 55.72 | 55.72 | 54.74 | 55.22 | 55.22 | 1.96% | - |
| Oct 17, 2025 | 52.74 | 54.16 | 52.74 | 54.16 | 54.16 | 0.33% | - |
| Oct 16, 2025 | 54.08 | 54.08 | 53.24 | 53.98 | 53.98 | 1.20% | - |
| Oct 15, 2025 | 53.14 | 53.52 | 53.14 | 53.34 | 53.34 | 1.83% | - |
| Oct 14, 2025 | 52.58 | 53.40 | 51.62 | 52.38 | 52.38 | 0.50% | - |
| Oct 13, 2025 | 52.58 | 52.58 | 51.76 | 52.12 | 52.12 | 0.81% | - |
| Oct 10, 2025 | 52.00 | 52.28 | 51.70 | 51.70 | 51.70 | -1.41% | - |
| Oct 9, 2025 | 52.78 | 52.84 | 52.44 | 52.44 | 52.44 | -1.06% | - |
| Oct 8, 2025 | 52.54 | 53.00 | 52.54 | 53.00 | 53.00 | 0.15% | - |
| Oct 7, 2025 | 52.62 | 52.92 | 52.62 | 52.92 | 52.92 | 0.04% | - |
| Oct 6, 2025 | 53.24 | 53.42 | 52.90 | 52.90 | 52.90 | 0.08% | - |
| Oct 3, 2025 | 52.60 | 52.86 | 52.52 | 52.86 | 52.86 | 0.80% | - |
| Oct 2, 2025 | 51.94 | 52.44 | 51.90 | 52.44 | 52.44 | 1.24% | - |
| Oct 1, 2025 | 51.96 | 52.60 | 51.80 | 51.80 | 51.80 | -0.08% | - |
| Sep 30, 2025 | 51.84 | 51.88 | 51.74 | 51.84 | 51.84 | 0.23% | - |
| Sep 29, 2025 | 51.60 | 51.94 | 51.60 | 51.72 | 51.72 | -1.49% | 120 |
| Sep 25, 2025 | 53.22 | 53.32 | 52.50 | 52.50 | 52.16 | -1.69% | - |
| Sep 24, 2025 | 52.94 | 53.40 | 52.94 | 53.40 | 53.05 | 0.38% | - |
| Sep 23, 2025 | 52.74 | 53.20 | 52.70 | 53.20 | 52.85 | -0.34% | - |
| Sep 22, 2025 | 54.02 | 54.02 | 53.38 | 53.38 | 53.03 | -1.15% | - |
| Sep 19, 2025 | 54.14 | 54.32 | 54.00 | 54.00 | 53.65 | -0.30% | - |
| Sep 18, 2025 | 53.84 | 54.16 | 53.84 | 54.16 | 53.81 | -0.73% | - |
| Sep 17, 2025 | 54.46 | 54.56 | 54.44 | 54.56 | 54.20 | 0.15% | - |
| Sep 16, 2025 | 54.66 | 54.74 | 54.48 | 54.48 | 54.13 | -1.41% | - |
| Sep 15, 2025 | 56.04 | 56.04 | 55.26 | 55.26 | 54.90 | -1.25% | - |
| Sep 12, 2025 | 56.48 | 56.68 | 55.96 | 55.96 | 55.60 | 0.18% | - |
| Sep 11, 2025 | 55.20 | 55.86 | 54.86 | 55.86 | 55.50 | 2.16% | - |
| Sep 10, 2025 | 55.74 | 55.74 | 54.68 | 54.68 | 54.32 | -2.01% | - |
| Sep 9, 2025 | 56.30 | 56.32 | 55.80 | 55.80 | 55.44 | -0.82% | - |
| Sep 8, 2025 | 56.76 | 56.88 | 56.26 | 56.26 | 55.89 | -0.35% | - |
| Sep 5, 2025 | 56.24 | 56.46 | 55.78 | 56.46 | 56.09 | 0.97% | - |
| Sep 4, 2025 | 56.44 | 56.54 | 55.92 | 55.92 | 55.56 | -0.71% | - |
| Sep 3, 2025 | 57.28 | 57.44 | 56.32 | 56.32 | 55.95 | -2.43% | - |
| Sep 2, 2025 | 57.66 | 57.84 | 57.66 | 57.72 | 57.34 | - | - |
| Sep 1, 2025 | 57.58 | 57.72 | 57.58 | 57.72 | 57.34 | 0.94% | - |
| Aug 29, 2025 | 57.46 | 57.68 | 57.18 | 57.18 | 56.81 | 0.56% | - |
| Aug 28, 2025 | 57.36 | 57.64 | 56.86 | 56.86 | 56.49 | -0.91% | - |
| Aug 27, 2025 | 57.46 | 57.64 | 57.38 | 57.38 | 57.01 | -0.52% | - |
| Aug 26, 2025 | 57.66 | 57.74 | 57.64 | 57.68 | 57.30 | 0.35% | - |
| Aug 25, 2025 | 57.94 | 58.00 | 57.48 | 57.48 | 57.11 | -0.76% | - |
| Aug 22, 2025 | 56.98 | 57.92 | 56.98 | 57.92 | 57.54 | 1.76% | - |
| Aug 21, 2025 | 56.86 | 56.92 | 56.56 | 56.92 | 56.55 | 1.14% | - |
| Aug 20, 2025 | 56.44 | 56.60 | 56.28 | 56.28 | 55.91 | -0.21% | - |
| Aug 19, 2025 | 55.86 | 56.40 | 55.84 | 56.40 | 56.03 | - | - |
| Aug 18, 2025 | 56.26 | 56.40 | 56.26 | 56.40 | 56.03 | 0.61% | - |
| Aug 15, 2025 | 56.46 | 56.48 | 56.06 | 56.06 | 55.70 | -0.50% | - |
| Aug 14, 2025 | 56.42 | 56.42 | 56.34 | 56.34 | 55.97 | 1.92% | - |