International Flavors & Fragrances Inc. (VIE:IFF)
Austria · Delayed Price · Currency is EUR 67.40
+0.16 (0.24%)
Last updated: Jul 17, 2026, 9:05 AM CET
VIE:IFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | - | 0.24% | - |
| Jul 16, 2026 | 65.66 | 67.24 | 65.48 | 67.24 | 67.24 | 2.31% | - |
| Jul 15, 2026 | 65.48 | 65.72 | 65.48 | 65.72 | 65.72 | -0.64% | - |
| Jul 14, 2026 | 65.90 | 66.36 | 65.80 | 66.14 | 66.14 | -0.69% | - |
| Jul 13, 2026 | 67.68 | 67.94 | 66.60 | 66.60 | 66.60 | -2.06% | - |
| Jul 10, 2026 | 68.48 | 69.30 | 68.00 | 68.00 | 68.00 | -1.08% | - |
| Jul 9, 2026 | 69.20 | 69.20 | 68.74 | 68.74 | 68.74 | 1.24% | - |
| Jul 8, 2026 | 71.46 | 71.46 | 67.90 | 67.90 | 67.90 | -6.40% | 184 |
| Jul 7, 2026 | 72.26 | 72.54 | 72.26 | 72.54 | 72.54 | 0.25% | - |
| Jul 6, 2026 | 73.70 | 73.70 | 72.36 | 72.36 | 72.36 | -1.63% | - |
| Jul 3, 2026 | 73.46 | 73.56 | 73.38 | 73.56 | 73.56 | 2.57% | - |
| Jul 2, 2026 | 71.06 | 71.94 | 71.06 | 71.72 | 71.72 | 0.39% | - |
| Jul 1, 2026 | 69.22 | 71.44 | 69.22 | 71.44 | 71.44 | 6.66% | - |
| Jun 30, 2026 | 67.22 | 67.38 | 66.98 | 66.98 | 66.98 | 1.61% | - |
| Jun 29, 2026 | 66.86 | 67.28 | 65.92 | 65.92 | 65.92 | -0.48% | - |
| Jun 26, 2026 | 66.40 | 66.40 | 65.30 | 66.24 | 66.24 | -0.30% | - |
| Jun 25, 2026 | 67.24 | 67.32 | 66.44 | 66.44 | 66.44 | -1.45% | 100 |
| Jun 24, 2026 | 65.88 | 67.44 | 65.86 | 67.42 | 67.42 | 2.62% | 200 |
| Jun 23, 2026 | 65.64 | 66.32 | 65.64 | 65.70 | 65.70 | -2.20% | 158 |
| Jun 22, 2026 | 66.92 | 67.18 | 66.42 | 67.18 | 67.18 | 0.45% | - |
| Jun 19, 2026 | 66.84 | 66.90 | 66.72 | 66.88 | 66.88 | -0.48% | - |
| Jun 18, 2026 | 66.24 | 67.20 | 66.24 | 67.20 | 67.20 | 0.73% | - |
| Jun 16, 2026 | 67.76 | 67.76 | 67.06 | 67.06 | 66.71 | -1.58% | - |
| Jun 15, 2026 | 68.28 | 68.34 | 68.14 | 68.14 | 67.79 | 1.13% | - |
| Jun 12, 2026 | 66.88 | 68.24 | 66.88 | 67.38 | 67.03 | 2.78% | - |
| Jun 11, 2026 | 64.66 | 65.56 | 64.60 | 65.56 | 65.22 | -0.40% | - |
| Jun 10, 2026 | 65.28 | 65.82 | 65.08 | 65.82 | 65.48 | 2.05% | - |
| Jun 9, 2026 | 63.12 | 64.60 | 63.12 | 64.50 | 64.17 | 2.25% | - |
| Jun 8, 2026 | 63.44 | 63.58 | 63.08 | 63.08 | 62.76 | -1.13% | - |
| Jun 5, 2026 | 62.62 | 63.80 | 62.60 | 63.80 | 63.47 | 1.43% | - |
| Jun 4, 2026 | 63.22 | 63.86 | 62.90 | 62.90 | 62.58 | -2.84% | - |
| Jun 3, 2026 | 64.10 | 64.74 | 63.92 | 64.74 | 64.41 | 2.31% | - |
| Jun 2, 2026 | 63.68 | 63.68 | 63.28 | 63.28 | 62.95 | -1.09% | - |
| Jun 1, 2026 | 65.56 | 65.56 | 63.94 | 63.98 | 63.65 | -5.36% | - |
| May 29, 2026 | 67.08 | 69.68 | 67.08 | 67.60 | 67.25 | 0.81% | 140 |
| May 28, 2026 | 66.62 | 67.06 | 65.52 | 67.06 | 66.71 | -0.12% | - |
| May 27, 2026 | 65.24 | 67.14 | 65.24 | 67.14 | 66.79 | 3.04% | - |
| May 26, 2026 | 65.00 | 65.58 | 65.00 | 65.16 | 64.82 | -0.12% | - |
| May 25, 2026 | 65.30 | 65.30 | 65.24 | 65.24 | 64.90 | 0.99% | - |
| May 22, 2026 | 64.96 | 65.46 | 64.60 | 64.60 | 64.27 | 2.41% | - |
| May 21, 2026 | 63.92 | 64.04 | 63.08 | 63.08 | 62.76 | -1.22% | - |
| May 20, 2026 | 62.18 | 63.86 | 62.02 | 63.86 | 63.53 | 2.24% | - |
| May 19, 2026 | 63.24 | 63.26 | 62.42 | 62.46 | 62.14 | -2.10% | - |
| May 18, 2026 | 62.56 | 63.80 | 62.56 | 63.80 | 63.47 | 1.30% | - |
| May 15, 2026 | 65.20 | 65.20 | 62.98 | 62.98 | 62.66 | -4.14% | - |
| May 14, 2026 | 66.24 | 66.38 | 65.70 | 65.70 | 65.36 | -0.85% | - |
| May 13, 2026 | 67.02 | 67.22 | 66.26 | 66.26 | 65.92 | -0.21% | - |
| May 12, 2026 | 66.74 | 66.86 | 66.40 | 66.40 | 66.06 | -0.63% | - |
| May 11, 2026 | 68.82 | 69.14 | 66.82 | 66.82 | 66.48 | -0.74% | - |
| May 8, 2026 | 66.32 | 67.32 | 66.32 | 67.32 | 66.97 | 0.39% | - |