International Flavors & Fragrances Inc. (VIE:IFF)
Austria · Delayed Price · Currency is EUR 56.96
-0.06 (-0.11%)
Last updated: Dec 5, 2025, 3:30 PM CET
VIE:IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 57.54 | 57.76 | 57.02 | 57.02 | 57.02 | -2.40% | - |
| Dec 3, 2025 | 58.94 | 58.94 | 58.42 | 58.42 | 58.42 | -0.92% | - |
| Dec 2, 2025 | 59.64 | 59.76 | 58.96 | 58.96 | 58.96 | -1.83% | - |
| Dec 1, 2025 | 59.50 | 60.06 | 59.50 | 60.06 | 60.06 | -0.46% | - |
| Nov 28, 2025 | 60.32 | 60.40 | 60.30 | 60.34 | 60.34 | 0.27% | - |
| Nov 27, 2025 | 60.22 | 60.26 | 60.18 | 60.18 | 60.18 | -0.13% | - |
| Nov 26, 2025 | 59.92 | 60.26 | 59.42 | 60.26 | 60.26 | -0.10% | - |
| Nov 25, 2025 | 58.54 | 60.32 | 58.40 | 60.32 | 60.32 | 3.29% | 140 |
| Nov 24, 2025 | 59.10 | 59.10 | 58.40 | 58.40 | 58.40 | 0.34% | - |
| Nov 21, 2025 | 56.10 | 58.20 | 55.96 | 58.20 | 58.20 | 4.26% | - |
| Nov 20, 2025 | 57.08 | 57.08 | 55.82 | 55.82 | 55.82 | -1.41% | - |
| Nov 19, 2025 | 57.04 | 57.06 | 56.62 | 56.62 | 56.62 | 0.46% | - |
| Nov 18, 2025 | 56.02 | 56.36 | 56.02 | 56.36 | 56.36 | -0.88% | - |
| Nov 17, 2025 | 57.00 | 57.00 | 56.56 | 56.86 | 56.86 | -0.63% | - |
| Nov 14, 2025 | 57.84 | 57.96 | 57.22 | 57.22 | 57.22 | 0.46% | - |
| Nov 13, 2025 | 56.36 | 56.96 | 56.26 | 56.96 | 56.96 | 0.78% | - |
| Nov 12, 2025 | 56.52 | 56.66 | 56.50 | 56.52 | 56.52 | 1.00% | - |
| Nov 11, 2025 | 54.28 | 55.96 | 54.16 | 55.96 | 55.96 | 3.02% | - |
| Nov 10, 2025 | 53.94 | 54.32 | 53.70 | 54.32 | 54.32 | 0.67% | - |
| Nov 7, 2025 | 54.58 | 54.66 | 53.96 | 53.96 | 53.96 | -0.81% | - |
| Nov 6, 2025 | 55.48 | 55.60 | 54.40 | 54.40 | 54.40 | -3.06% | - |
| Nov 5, 2025 | 55.26 | 56.12 | 55.06 | 56.12 | 56.12 | 4.27% | - |
| Nov 4, 2025 | 53.34 | 54.12 | 53.28 | 53.82 | 53.82 | -0.11% | - |
| Nov 3, 2025 | 54.62 | 54.88 | 53.88 | 53.88 | 53.88 | -1.28% | - |
| Oct 31, 2025 | 55.00 | 55.00 | 54.42 | 54.58 | 54.58 | -1.27% | - |
| Oct 30, 2025 | 54.66 | 55.28 | 54.56 | 55.28 | 55.28 | 0.47% | - |
| Oct 29, 2025 | 55.86 | 55.86 | 55.02 | 55.02 | 55.02 | -1.79% | - |
| Oct 28, 2025 | 56.00 | 56.04 | 55.82 | 56.02 | 56.02 | -0.21% | - |
| Oct 27, 2025 | 57.10 | 57.10 | 56.14 | 56.14 | 56.14 | -0.85% | - |
| Oct 24, 2025 | 56.76 | 56.94 | 56.62 | 56.62 | 56.62 | 0.75% | - |
| 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% | - |