International Flavors & Fragrances Inc. (VIE:IFF)
Austria · Delayed Price · Currency is EUR 64.12
+0.84 (1.33%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 63.68 | 63.68 | 63.28 | 63.28 | 63.28 | -1.09% | - |
| Jun 1, 2026 | 65.56 | 65.56 | 63.94 | 63.98 | 63.98 | -5.36% | - |
| May 29, 2026 | 67.08 | 69.68 | 67.08 | 67.60 | 67.60 | 0.81% | 140 |
| May 28, 2026 | 66.62 | 67.06 | 65.52 | 67.06 | 67.06 | -0.12% | - |
| May 27, 2026 | 65.24 | 67.14 | 65.24 | 67.14 | 67.14 | 3.04% | - |
| May 26, 2026 | 65.00 | 65.58 | 65.00 | 65.16 | 65.16 | -0.12% | - |
| May 25, 2026 | 65.30 | 65.30 | 65.24 | 65.24 | 65.24 | 0.99% | - |
| May 22, 2026 | 64.96 | 65.46 | 64.60 | 64.60 | 64.60 | 2.41% | - |
| May 21, 2026 | 63.92 | 64.04 | 63.08 | 63.08 | 63.08 | -1.22% | - |
| May 20, 2026 | 62.18 | 63.86 | 62.02 | 63.86 | 63.86 | 2.24% | - |
| May 19, 2026 | 63.24 | 63.26 | 62.42 | 62.46 | 62.46 | -2.10% | - |
| May 18, 2026 | 62.56 | 63.80 | 62.56 | 63.80 | 63.80 | 1.30% | - |
| May 15, 2026 | 65.20 | 65.20 | 62.98 | 62.98 | 62.98 | -4.14% | - |
| May 14, 2026 | 66.24 | 66.38 | 65.70 | 65.70 | 65.70 | -0.85% | - |
| May 13, 2026 | 67.02 | 67.22 | 66.26 | 66.26 | 66.26 | -0.21% | - |
| May 12, 2026 | 66.74 | 66.86 | 66.40 | 66.40 | 66.40 | -0.63% | - |
| May 11, 2026 | 68.82 | 69.14 | 66.82 | 66.82 | 66.82 | -0.74% | - |
| May 8, 2026 | 66.32 | 67.32 | 66.32 | 67.32 | 67.32 | 0.39% | - |
| May 7, 2026 | 70.70 | 70.72 | 67.06 | 67.06 | 67.06 | -3.09% | - |
| May 6, 2026 | 63.90 | 69.20 | 63.84 | 69.20 | 69.20 | 13.97% | - |
| May 5, 2026 | 60.14 | 60.72 | 60.14 | 60.72 | 60.72 | 0.50% | - |
| May 4, 2026 | 60.36 | 60.42 | 60.32 | 60.42 | 60.42 | 0.94% | - |
| Apr 30, 2026 | 58.96 | 59.86 | 58.94 | 59.86 | 59.86 | -0.10% | - |
| Apr 29, 2026 | 60.60 | 60.60 | 59.92 | 59.92 | 59.92 | -0.10% | - |
| Apr 28, 2026 | 60.62 | 61.40 | 59.98 | 59.98 | 59.98 | -1.19% | - |
| Apr 27, 2026 | 60.58 | 60.92 | 60.52 | 60.70 | 60.70 | 1.03% | - |
| Apr 24, 2026 | 60.70 | 60.72 | 60.08 | 60.08 | 60.08 | -1.41% | - |
| Apr 23, 2026 | 60.58 | 60.94 | 60.30 | 60.94 | 60.94 | -0.23% | - |
| Apr 22, 2026 | 62.02 | 62.12 | 61.08 | 61.08 | 61.08 | -2.89% | - |
| Apr 21, 2026 | 63.30 | 63.56 | 62.90 | 62.90 | 62.90 | -1.26% | - |
| Apr 20, 2026 | 64.20 | 64.24 | 63.70 | 63.70 | 63.70 | -0.56% | - |
| Apr 17, 2026 | 61.28 | 64.06 | 61.22 | 64.06 | 64.06 | 5.02% | - |
| Apr 16, 2026 | 60.74 | 61.20 | 60.74 | 61.00 | 61.00 | 0.33% | - |
| Apr 15, 2026 | 61.58 | 61.62 | 60.80 | 60.80 | 60.80 | -1.17% | - |
| Apr 14, 2026 | 60.90 | 61.52 | 60.44 | 61.52 | 61.52 | 1.45% | - |
| Apr 13, 2026 | 61.68 | 61.70 | 60.64 | 60.64 | 60.64 | -3.10% | - |
| Apr 10, 2026 | 62.54 | 62.74 | 62.48 | 62.58 | 62.58 | 1.13% | - |
| Apr 9, 2026 | 63.08 | 63.08 | 61.88 | 61.88 | 61.88 | -0.99% | - |
| Apr 8, 2026 | 61.36 | 62.50 | 61.36 | 62.50 | 62.50 | 2.93% | - |
| Apr 7, 2026 | 62.28 | 62.42 | 60.72 | 60.72 | 60.72 | -2.94% | - |
| Apr 2, 2026 | 62.18 | 62.56 | 62.18 | 62.56 | 62.56 | -0.54% | - |
| Apr 1, 2026 | 63.04 | 63.04 | 62.52 | 62.90 | 62.90 | 1.26% | - |
| Mar 31, 2026 | 62.34 | 62.50 | 62.12 | 62.12 | 62.12 | -2.02% | - |
| Mar 30, 2026 | 61.98 | 63.40 | 61.98 | 63.40 | 63.40 | 3.43% | - |
| Mar 27, 2026 | 61.72 | 61.72 | 61.30 | 61.30 | 61.30 | 0.03% | - |
| Mar 26, 2026 | 60.96 | 61.76 | 60.72 | 61.28 | 61.28 | 2.47% | - |
| Mar 25, 2026 | 58.74 | 59.80 | 58.68 | 59.80 | 59.80 | 0.54% | - |
| Mar 24, 2026 | 58.86 | 59.48 | 58.78 | 59.48 | 59.48 | 0.61% | - |
| Mar 23, 2026 | 57.16 | 59.46 | 57.16 | 59.12 | 59.12 | 1.86% | - |
| Mar 20, 2026 | 58.52 | 58.66 | 58.04 | 58.04 | 58.04 | -3.48% | - |