International Flavors & Fragrances Inc. (VIE:IFF)
Austria · Delayed Price · Currency is EUR 65.30
-1.14 (-1.72%)
At close: Jun 26, 2026
VIE:IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 7, 2026 | 70.70 | 70.72 | 67.06 | 67.06 | 66.71 | -3.09% | - |
| May 6, 2026 | 63.90 | 69.20 | 63.84 | 69.20 | 68.84 | 13.97% | - |
| May 5, 2026 | 60.14 | 60.72 | 60.14 | 60.72 | 60.41 | 0.50% | - |
| May 4, 2026 | 60.36 | 60.42 | 60.32 | 60.42 | 60.11 | 0.94% | - |
| Apr 30, 2026 | 58.96 | 59.86 | 58.94 | 59.86 | 59.55 | -0.10% | - |
| Apr 29, 2026 | 60.60 | 60.60 | 59.92 | 59.92 | 59.61 | -0.10% | - |
| Apr 28, 2026 | 60.62 | 61.40 | 59.98 | 59.98 | 59.67 | -1.19% | - |
| Apr 27, 2026 | 60.58 | 60.92 | 60.52 | 60.70 | 60.39 | 1.03% | - |
| Apr 24, 2026 | 60.70 | 60.72 | 60.08 | 60.08 | 59.77 | -1.41% | - |
| Apr 23, 2026 | 60.58 | 60.94 | 60.30 | 60.94 | 60.63 | -0.23% | - |
| Apr 22, 2026 | 62.02 | 62.12 | 61.08 | 61.08 | 60.77 | -2.89% | - |
| Apr 21, 2026 | 63.30 | 63.56 | 62.90 | 62.90 | 62.58 | -1.26% | - |
| Apr 20, 2026 | 64.20 | 64.24 | 63.70 | 63.70 | 63.37 | -0.56% | - |
| Apr 17, 2026 | 61.28 | 64.06 | 61.22 | 64.06 | 63.73 | 5.02% | - |
| Apr 16, 2026 | 60.74 | 61.20 | 60.74 | 61.00 | 60.69 | 0.33% | - |