Frankfurt - Delayed Quote
EUR
International Flavors & Fragrances Inc. (IFF.F)
77.06
-1.50
(-1.91%)
As of 8:03:46 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
77.06
77.06
77.06
77.06
77.06
112
Nov 5, 2026
77.56
78.56
77.56
78.56
78.56
112
Nov 4, 2026
79.94
79.94
76.46
76.46
76.46
24
Nov 3, 2026
84.32
84.32
84.32
84.32
84.32
-
Nov 2, 2026
83.16
83.16
83.16
83.16
83.16
-
Oct 30, 2026
80.98
80.98
80.98
80.98
80.98
-
Oct 29, 2026
81.14
81.14
81.14
81.14
81.14
-
Oct 28, 2026
83.62
83.62
82.80
82.80
82.80
100
Oct 27, 2026
83.70
83.70
83.70
83.70
83.70
-
Oct 26, 2026
83.88
83.88
83.88
83.88
83.88
-
Oct 23, 2026
83.50
83.50
83.50
83.50
83.50
-
Oct 22, 2026
80.40
80.40
80.40
80.40
80.40
-
Oct 21, 2026
81.08
81.08
81.08
81.08
81.08
-
Oct 20, 2026
80.84
80.84
80.84
80.84
80.84
-
Oct 19, 2026
81.06
81.06
81.06
81.06
81.06
-
Oct 16, 2026
80.24
80.24
80.24
80.24
80.24
-
Oct 15, 2026
79.62
80.08
79.62
80.08
80.08
23
Oct 14, 2026
78.54
79.02
78.54
79.02
79.02
500
Oct 13, 2026
75.80
76.34
75.80
76.34
76.34
50
Oct 12, 2026
75.34
75.34
75.34
75.34
75.34
-
Oct 9, 2026
75.20
75.20
75.20
75.20
75.20
-
Oct 8, 2026
74.98
74.98
74.66
74.66
74.66
71
Oct 7, 2026
74.58
74.58
74.58
74.58
74.58
-
Oct 6, 2026
74.12
74.12
74.12
74.12
74.12
-
Oct 5, 2026
73.50
73.50
73.50
73.50
73.50
-
Oct 2, 2026
73.76
73.76
73.76
73.76
73.76
-
Oct 1, 2026
73.90
73.90
73.90
73.90
73.90
-
Sep 30, 2026
74.96
74.96
74.96
74.96
74.96
-
Sep 29, 2026
75.30
75.30
75.30
75.30
75.30
-
Sep 28, 2026
75.04
75.04
75.04
75.04
75.04
-
Sep 25, 2026
75.32
75.32
75.32
75.32
75.32
-
Sep 24, 2026
75.14
75.14
75.14
75.14
75.14
-
Sep 23, 2026
74.90
74.90
74.90
74.90
74.90
-
Sep 22, 2026
72.72
72.72
72.72
72.72
72.72
-
Sep 21, 2026
72.30
72.30
72.30
72.30
72.30
-
Sep 18, 2026
0.35788
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
73.48
73.48
73.48
73.48
73.48
-
Sep 17, 2026
73.54
73.54
73.54
73.54
73.14
-
Sep 16, 2026
72.80
72.80
72.80
72.80
72.40
-
Sep 15, 2026
72.16
72.16
72.16
72.16
71.77
-
Sep 14, 2026
72.18
73.06
72.18
73.06
72.66
1
Sep 11, 2026
72.32
72.32
72.32
72.32
71.93
-
Sep 10, 2026
72.30
72.62
72.30
72.60
72.21
454
Sep 9, 2026
73.46
73.46
73.46
73.46
73.06
-
Sep 8, 2026
74.08
74.08
74.08
74.08
73.68
-
Sep 7, 2026
74.20
74.20
74.20
74.20
73.80
-
Sep 4, 2026
74.16
74.16
74.16
74.16
73.76
-
Sep 3, 2026
74.78
74.78
74.78
74.78
74.37
-
Sep 2, 2026
73.90
75.32
73.90
75.32
74.91
73
Sep 1, 2026
74.20
74.20
74.20
74.20
73.80
-
Aug 31, 2026
75.70
75.70
75.70
75.70
75.29
-
Aug 28, 2026
74.40
74.40
74.40
74.40
74.00
-
Aug 27, 2026
74.58
74.58
74.58
74.58
74.17
-
Aug 26, 2026
74.54
74.54
74.54
74.54
74.13
-
Aug 25, 2026
73.46
73.46
73.46
73.46
73.06
-
Aug 24, 2026
71.90
71.90
71.90
71.90
71.51
-
Aug 21, 2026
71.14
71.14
71.14
71.14
70.75
-
Aug 20, 2026
71.20
71.20
71.20
71.20
70.81
-
Aug 19, 2026
69.70
69.70
69.70
69.70
69.32
-
Aug 18, 2026
70.40
70.40
70.40
70.40
70.02
-
Aug 17, 2026
72.44
72.44
72.44
72.44
72.05
-
Aug 14, 2026
72.62
72.66
72.62
72.66
72.26
3
Aug 13, 2026
72.56
72.56
72.56
72.56
72.17
-
Aug 12, 2026
73.48
73.88
73.48
73.88
73.48
100
Aug 11, 2026
73.52
73.52
73.52
73.52
73.12
-
Aug 10, 2026
74.10
74.10
74.10
74.10
73.70
-
Aug 7, 2026
73.14
73.14
73.14
73.14
72.74
-
Aug 6, 2026
76.04
76.04
74.10
74.10
73.70
155
Aug 5, 2026
70.14
70.74
69.64
70.74
70.36
261
Aug 4, 2026
69.84
69.84
69.84
69.84
69.46
-
Aug 3, 2026
68.78
68.78
68.78
68.78
68.41
-
Jul 31, 2026
69.10
69.10
69.10
69.10
68.72
-
Jul 30, 2026
69.40
69.56
69.40
69.56
69.18
276
Jul 29, 2026
69.36
69.36
69.36
69.36
68.98
-
Jul 28, 2026
66.98
66.98
66.98
66.98
66.62
-
Jul 27, 2026
66.86
67.16
66.86
67.16
66.79
46
Jul 24, 2026
64.68
64.68
64.68
64.68
64.33
-
Jul 23, 2026
67.36
67.36
67.36
67.36
66.99
-
Jul 22, 2026
66.76
66.76
66.76
66.76
66.40
-
Jul 21, 2026
67.72
67.72
67.72
67.72
67.35
-
Jul 20, 2026
68.20
68.20
68.20
68.20
67.83
-
Jul 17, 2026
67.34
67.34
67.34
67.34
66.97
-
Jul 16, 2026
65.54
65.54
65.54
65.54
65.18
-
Jul 15, 2026
65.12
65.12
65.12
65.12
64.77
-
Jul 14, 2026
65.78
65.78
65.78
65.78
65.42
-
Jul 13, 2026
67.62
67.62
67.62
67.62
67.25
-
Jul 10, 2026
68.50
68.50
68.50
68.50
68.13
-
Jul 9, 2026
68.88
68.88
68.88
68.88
68.51
-
Jul 8, 2026
71.30
71.30
71.30
71.30
70.91
-
Jul 7, 2026
72.20
72.20
72.20
72.20
71.81
-
Jul 6, 2026
73.24
73.24
73.24
73.24
72.84
-
Jul 3, 2026
73.16
73.16
73.16
73.16
72.76
-
Jul 2, 2026
71.12
71.12
71.12
71.12
70.73
-
Jul 1, 2026
69.28
69.28
69.28
69.28
68.90
-
Jun 30, 2026
67.02
67.06
67.02
67.06
66.70
69
Jun 29, 2026
66.84
66.84
66.84
66.84
66.48
-
Jun 26, 2026
65.54
65.54
65.54
65.54
65.18
-
Jun 25, 2026
66.70
66.70
65.76
65.76
65.40
25
Jun 24, 2026
65.56
65.56
65.56
65.56
65.20
-
Jun 23, 2026
65.90
65.90
65.90
65.90
65.54
-
Jun 22, 2026
66.82
66.82
66.82
66.82
66.46
-
Jun 19, 2026
66.84
66.84
66.84
66.84
66.48
-
Jun 18, 2026
0.35788
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
65.88
65.88
65.88
65.88
65.52
-
Jun 17, 2026
66.90
66.90
65.88
65.88
65.12
120
Jun 16, 2026
67.54
67.54
67.42
67.42
66.65
180
Jun 15, 2026
67.94
67.94
67.94
67.94
67.16
-
Jun 12, 2026
66.88
66.88
66.88
66.88
66.11
-
Jun 11, 2026
64.16
64.16
64.16
64.16
63.42
-
Jun 10, 2026
65.44
65.44
65.44
65.44
64.69
-
Jun 9, 2026
62.78
63.82
62.78
63.82
63.09
469
Jun 8, 2026
63.26
63.26
63.26
63.26
62.53
-
Jun 5, 2026
62.82
62.82
62.82
62.82
62.10
-
Jun 4, 2026
63.12
63.46
63.00
63.00
62.28
210
Jun 3, 2026
63.50
63.58
63.50
63.58
62.85
113
Jun 2, 2026
63.64
63.64
63.64
63.64
62.91
-
Jun 1, 2026
64.90
65.18
64.90
65.14
64.39
619
May 29, 2026
66.88
68.50
66.88
68.50
67.71
114
May 28, 2026
66.24
66.24
66.24
66.24
65.48
-
May 27, 2026
65.04
67.06
65.04
67.06
66.29
60
May 26, 2026
64.86
64.86
64.86
64.86
64.12
-
May 25, 2026
64.96
64.96
64.96
64.96
64.21
-
May 22, 2026
64.68
64.68
64.68
64.68
63.94
-
May 21, 2026
63.88
63.88
63.88
63.88
63.15
-
May 20, 2026
61.96
61.96
61.96
61.96
61.25
20
May 19, 2026
63.16
63.16
63.16
63.16
62.44
-
May 18, 2026
62.58
62.58
62.58
62.58
61.86
-
May 15, 2026
64.98
64.98
64.98
64.98
64.23
-
May 14, 2026
66.02
66.02
66.02
66.02
65.26
-
May 13, 2026
66.76
66.76
66.76
66.76
65.99
-
May 12, 2026
66.80
66.80
66.68
66.68
65.91
200
May 11, 2026
68.76
68.76
68.76
68.76
67.97
-
May 8, 2026
66.52
66.52
66.44
66.44
65.68
60
May 7, 2026
70.36
70.36
70.36
70.36
69.55
-
May 6, 2026
62.86
62.86
62.86
62.86
62.14
-
May 5, 2026
59.88
59.88
59.88
59.88
59.19
-
May 4, 2026
60.22
60.22
60.22
60.22
59.53
-
Apr 30, 2026
58.88
58.88
58.88
58.88
58.20
-
Apr 29, 2026
60.38
60.38
60.38
60.38
59.69
-
Apr 28, 2026
60.54
60.54
60.54
60.54
59.85
-
Apr 27, 2026
60.54
60.54
60.54
60.54
59.85
-
Apr 24, 2026
60.58
60.58
60.58
60.58
59.88
-
Apr 23, 2026
60.58
60.58
60.58
60.58
59.88
-
Apr 22, 2026
61.72
61.72
61.72
61.72
61.01
-
Apr 21, 2026
63.08
63.08
63.08
63.08
62.36
-
Apr 20, 2026
64.20
64.20
64.20
64.20
63.46
-
Apr 17, 2026
61.02
61.02
61.02
61.02
60.32
-
Apr 16, 2026
60.44
60.44
60.44
60.44
59.75
-
Apr 15, 2026
61.42
61.42
61.42
61.42
60.72
-
Apr 14, 2026
60.80
60.80
60.80
60.80
60.10
-
Apr 13, 2026
61.46
61.46
61.46
61.46
60.75
-
Apr 10, 2026
62.42
62.42
62.42
62.42
61.70
-
Apr 9, 2026
63.12
63.12
63.12
63.12
62.40
-
Apr 8, 2026
61.16
61.16
61.16
61.16
60.46
-
Apr 7, 2026
62.14
62.14
62.14
62.14
61.43
-
Apr 2, 2026
62.08
62.08
62.08
62.08
61.37
-
Apr 1, 2026
62.72
62.72
62.72
62.72
62.00
-
Mar 31, 2026
62.08
62.08
62.08
62.08
61.37
-
Mar 30, 2026
61.60
61.60
61.60
61.60
60.89
-
Mar 27, 2026
61.52
61.52
61.52
61.52
60.81
-
Mar 26, 2026
60.94
60.94
60.94
60.94
60.24
-
Mar 25, 2026
58.42
58.42
58.42
58.42
57.75
-
Mar 24, 2026
58.64
58.64
58.64
58.64
57.97
-
Mar 23, 2026
57.02
57.02
57.02
57.02
56.37
-
Mar 20, 2026
0.35788
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
58.38
58.38
58.38
58.38
57.71
-
Mar 19, 2026
59.46
59.46
59.46
59.46
58.38
-
Mar 18, 2026
61.76
61.76
61.76
61.76
60.64
-
Mar 17, 2026
61.58
61.58
61.58
61.58
60.46
-
Mar 16, 2026
61.04
61.04
61.04
61.04
59.93
-
Mar 13, 2026
60.76
60.76
60.76
60.76
59.66
-
Mar 12, 2026
59.22
59.22
59.22
59.22
58.15
-
Mar 11, 2026
62.46
62.46
62.46
62.46
61.33
-
Mar 10, 2026
62.70
62.70
62.66
62.66
61.52
35
Mar 9, 2026
62.90
63.10
62.90
63.10
61.96
300
Mar 6, 2026
64.78
64.78
64.78
64.78
63.61
-
Mar 5, 2026
67.22
67.22
67.22
67.22
66.00
-
Mar 4, 2026
67.82
67.82
67.82
67.82
66.59
-
Mar 3, 2026
68.70
68.70
68.22
68.22
66.98
15
Mar 2, 2026
69.08
69.18
69.08
69.18
67.93
165
Feb 27, 2026
68.36
69.34
68.36
69.34
68.08
15
Feb 26, 2026
67.46
67.46
67.46
67.46
66.24
-
Feb 25, 2026
69.44
69.44
69.44
69.44
68.18
-
Feb 24, 2026
69.68
69.98
69.68
69.98
68.71
35
Feb 23, 2026
68.50
68.86
68.50
68.86
67.61
149
Feb 20, 2026
69.30
69.30
68.36
68.36
67.12
30
Feb 19, 2026
70.16
70.16
68.54
68.54
67.30
24
Feb 18, 2026
69.72
69.72
69.72
69.72
68.46
-
Feb 17, 2026
69.72
69.72
69.72
69.72
68.46
-
Feb 16, 2026
69.82
69.82
69.82
69.82
68.55
-
Feb 13, 2026
68.62
69.04
68.56
69.04
67.79
1,127
Feb 12, 2026
64.82
64.82
64.34
64.34
63.17
260
Feb 11, 2026
64.30
64.30
64.30
64.30
63.13
-
Feb 10, 2026
63.00
63.00
63.00
63.00
61.86
-
Feb 9, 2026
62.92
62.92
62.92
62.92
61.78
-
Feb 6, 2026
62.02
62.02
62.02
62.02
60.90
-
Feb 5, 2026
62.88
62.88
62.88
62.88
61.74
-
Feb 4, 2026
59.38
59.38
59.38
59.38
58.30
-
Feb 3, 2026
59.00
59.30
59.00
59.30
58.23
98
Feb 2, 2026
58.28
58.28
58.28
58.28
57.22
-
Jan 30, 2026
58.02
58.02
58.02
58.02
56.97
-
Jan 29, 2026
60.02
60.02
57.96
57.96
56.91
20
Jan 28, 2026
61.00
61.00
61.00
61.00
59.89
-
Jan 27, 2026
62.34
62.34
62.34
62.34
61.21
-
Jan 26, 2026
61.60
61.60
61.60
61.60
60.48
-
Jan 23, 2026
61.38
61.54
61.32
61.32
60.21
280
Jan 22, 2026
60.90
60.90
60.90
60.90
59.80
-
Jan 21, 2026
60.34
60.34
60.34
60.34
59.25
-
Jan 20, 2026
61.18
61.18
61.18
61.18
60.07
-
Jan 19, 2026
61.08
61.08
61.08
61.08
59.97
-
Jan 16, 2026
60.92
60.92
60.92
60.92
59.82
-
Jan 15, 2026
60.20
60.52
60.20
60.52
59.42
29
Jan 14, 2026
59.58
59.58
59.58
59.58
58.50
-
Jan 13, 2026
58.98
58.98
58.98
58.98
57.91
-
Jan 12, 2026
58.90
58.90
58.90
58.90
57.83
-
Jan 9, 2026
58.90
58.90
58.90
58.90
57.83
-
Jan 8, 2026
57.42
57.70
57.42
57.70
56.65
193
Jan 7, 2026
56.94
56.94
56.94
56.94
55.91
-
Jan 6, 2026
56.94
56.94
56.94
56.94
55.91
-
Jan 5, 2026
58.10
58.10
58.10
58.10
57.05
-
Jan 2, 2026
57.38
57.38
57.38
57.38
56.34
-
Dec 30, 2025
57.42
57.42
57.42
57.42
56.38
-
Dec 29, 2025
57.16
57.16
57.16
57.16
56.12
-
Dec 23, 2025
56.46
56.46
56.46
56.46
55.44
-
Dec 22, 2025
56.04
56.24
56.04
56.24
55.22
203
Dec 19, 2025
0.35788
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
55.34
55.34
54.62
54.62
53.63
900
Dec 18, 2025
55.72
56.20
55.72
56.20
54.79
300
Dec 17, 2025
55.02
56.02
55.02
56.02
54.61
150
Dec 16, 2025
54.34
54.34
54.34
54.34
52.98
-
Dec 15, 2025
54.02
54.02
54.02
54.02
52.66
-
Dec 12, 2025
53.74
53.74
53.74
53.74
52.39
-
Dec 11, 2025
55.46
55.46
54.38
54.42
53.05
136
Dec 10, 2025
55.34
55.38
55.34
55.38
53.99
20
Dec 9, 2025
56.00
56.00
56.00
56.00
54.59
-
Dec 8, 2025
57.46
57.46
57.44
57.44
56.00
196
Dec 5, 2025
56.90
56.90
56.90
56.90
55.47
-
Dec 4, 2025
57.44
57.44
57.44
57.44
56.00
-
Dec 3, 2025
58.72
58.72
58.72
58.72
57.25
-
Dec 2, 2025
59.52
59.52
59.52
59.52
58.03
-
Dec 1, 2025
59.56
59.56
59.56
59.56
58.06
-
Nov 28, 2025
60.12
60.12
60.12
60.12
58.61
-
Nov 27, 2025
60.06
60.06
60.06
60.06
58.55
-
Nov 26, 2025
59.62
59.62
59.62
59.62
58.12
-
Nov 25, 2025
58.40
58.62
58.40
58.62
57.15
54
Nov 24, 2025
58.56
58.72
58.56
58.72
57.25
100
Nov 21, 2025
56.00
56.00
56.00
56.00
54.59
-
Nov 20, 2025
57.04
57.04
57.04
57.04
55.61
-
Nov 19, 2025
56.82
56.82
56.82
56.82
55.39
-
Nov 18, 2025
55.76
56.54
55.76
56.54
55.12
40
Nov 17, 2025
56.66
56.66
56.66
56.66
55.24
-
Nov 14, 2025
57.80
57.86
57.80
57.86
56.41
300
Nov 13, 2025
56.38
56.38
56.38
56.38
54.96
-
Nov 12, 2025
56.26
56.26
56.26
56.26
54.85
-
Nov 11, 2025
54.22
54.22
54.12
54.12
52.76
55
Nov 10, 2025
53.82
53.82
53.82
53.82
52.47
-
Nov 7, 2025
54.40
54.40
54.40
54.40
53.03
-
Nov 6, 2025
55.48
55.48
55.48
55.48
54.09
-
