International Flavors & Fragrances Inc. (VIE:IFF)
Austria · Delayed Price · Currency is EUR 74.94
-0.20 (-0.27%)
At close: Oct 8, 2026
VIE:IFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 74.82 | 75.18 | 74.80 | 74.94 | 74.94 | -0.27% | - |
| Oct 7, 2026 | 74.68 | 75.14 | 74.68 | 75.14 | 75.14 | 0.21% | - |
| Oct 6, 2026 | 74.26 | 74.98 | 74.14 | 74.98 | 74.98 | 1.57% | - |
| Oct 5, 2026 | 73.54 | 74.00 | 73.46 | 73.82 | 73.82 | -0.59% | 60 |
| Oct 2, 2026 | 74.04 | 74.26 | 74.04 | 74.26 | 74.26 | 1.73% | - |
| Oct 1, 2026 | 73.92 | 73.98 | 73.00 | 73.00 | 73.00 | -1.88% | - |
| Sep 30, 2026 | 75.14 | 75.36 | 74.40 | 74.40 | 74.40 | -1.43% | - |
| Sep 29, 2026 | 75.54 | 75.72 | 75.22 | 75.48 | 75.48 | 0.51% | - |
| Sep 28, 2026 | 75.14 | 75.14 | 74.18 | 75.10 | 75.10 | -0.03% | - |
| Sep 25, 2026 | 75.62 | 75.62 | 75.12 | 75.12 | 75.12 | -0.13% | - |
| Sep 24, 2026 | 75.26 | 75.42 | 75.22 | 75.22 | 75.22 | -0.03% | - |
| Sep 23, 2026 | 75.28 | 75.30 | 74.56 | 75.24 | 75.24 | 0.78% | - |
| Sep 22, 2026 | 73.10 | 74.66 | 73.04 | 74.66 | 74.66 | 2.19% | - |
| Sep 21, 2026 | 72.62 | 73.06 | 72.62 | 73.06 | 73.06 | 0.30% | - |
| Sep 18, 2026 | 73.98 | 73.98 | 72.84 | 72.84 | 72.84 | -0.51% | - |
| Sep 16, 2026 | 73.28 | 73.56 | 73.22 | 73.56 | 73.21 | 1.18% | - |
| Sep 15, 2026 | 72.24 | 72.70 | 72.08 | 72.70 | 72.36 | 0.58% | - |
| Sep 14, 2026 | 72.46 | 72.72 | 72.28 | 72.28 | 71.94 | -0.03% | - |
| Sep 11, 2026 | 72.60 | 73.00 | 72.30 | 72.30 | 71.96 | 0.31% | - |
| Sep 10, 2026 | 72.50 | 72.78 | 71.34 | 72.08 | 71.74 | -0.74% | - |
| Sep 9, 2026 | 73.54 | 73.54 | 72.62 | 72.62 | 72.28 | -1.65% | - |
| Sep 8, 2026 | 74.04 | 74.16 | 73.84 | 73.84 | 73.49 | -0.35% | - |
| Sep 7, 2026 | 74.24 | 74.28 | 74.10 | 74.10 | 73.75 | -0.38% | - |
| Sep 4, 2026 | 74.26 | 74.38 | 73.96 | 74.38 | 74.03 | -1.09% | - |
| Sep 3, 2026 | 74.82 | 75.40 | 74.82 | 75.20 | 74.84 | -0.29% | - |
| Sep 2, 2026 | 74.04 | 75.42 | 73.94 | 75.42 | 75.06 | 1.21% | - |
| Sep 1, 2026 | 74.38 | 74.52 | 74.14 | 74.52 | 74.17 | -0.19% | - |
| Aug 31, 2026 | 75.86 | 75.86 | 74.66 | 74.66 | 74.31 | -0.98% | - |
| Aug 28, 2026 | 74.44 | 75.50 | 74.44 | 75.40 | 75.04 | 0.94% | - |
| Aug 27, 2026 | 74.88 | 74.96 | 74.22 | 74.70 | 74.35 | -0.29% | - |
| Aug 26, 2026 | 74.60 | 75.20 | 74.18 | 74.92 | 74.57 | 1.71% | - |
| Aug 25, 2026 | 73.76 | 73.76 | 73.38 | 73.66 | 73.31 | 0.35% | - |
| Aug 24, 2026 | 72.04 | 73.40 | 72.02 | 73.40 | 73.05 | 1.19% | - |
| Aug 21, 2026 | 71.28 | 72.54 | 71.28 | 72.54 | 72.20 | 0.25% | - |
| Aug 20, 2026 | 71.28 | 72.36 | 70.08 | 72.36 | 72.02 | 1.46% | - |
| Aug 19, 2026 | 69.74 | 71.32 | 69.74 | 71.32 | 70.98 | 1.19% | - |
| Aug 18, 2026 | 70.54 | 70.98 | 70.14 | 70.48 | 70.15 | -1.65% | - |
| Aug 17, 2026 | 72.68 | 72.70 | 71.66 | 71.66 | 71.32 | -0.67% | - |
| Aug 14, 2026 | 73.34 | 73.34 | 72.14 | 72.14 | 71.80 | -1.04% | - |
| Aug 13, 2026 | 72.82 | 72.90 | 72.72 | 72.90 | 72.55 | -0.74% | - |
| Aug 12, 2026 | 73.70 | 73.88 | 73.44 | 73.44 | 73.09 | -0.65% | - |
| Aug 11, 2026 | 73.66 | 73.92 | 73.30 | 73.92 | 73.57 | 1.12% | - |
| Aug 10, 2026 | 74.36 | 74.36 | 73.10 | 73.10 | 72.75 | -0.16% | - |
| Aug 7, 2026 | 73.48 | 73.48 | 73.22 | 73.22 | 72.87 | -1.40% | - |
| Aug 6, 2026 | 76.46 | 76.46 | 74.26 | 74.26 | 73.91 | -1.01% | - |
| Aug 5, 2026 | 70.36 | 75.02 | 69.74 | 75.02 | 74.66 | 6.99% | 271 |
| Aug 4, 2026 | 70.28 | 70.28 | 69.86 | 70.12 | 69.79 | 1.83% | - |
| Aug 3, 2026 | 68.94 | 69.60 | 68.86 | 68.86 | 68.53 | 0.88% | - |
| Jul 31, 2026 | 69.34 | 69.34 | 68.26 | 68.26 | 67.94 | -0.15% | - |
| Jul 30, 2026 | 69.40 | 70.58 | 68.36 | 68.36 | 68.04 | -0.35% | 180 |