TipRanks
Go Ultimate55% OFF

International Flavors & Fragrances (IFF) Historical Prices

DE:IFF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202680.9880.9880.9880.9880.98-0.20%00.00
Oct 29, 202681.1481.1481.1481.1481.14-2.00%00.00
Oct 28, 202683.6283.6282.8082.8082.80-1.08%1003.73
Oct 27, 202683.7083.7083.7083.7083.70-0.21%00.00
Oct 26, 202683.8883.8883.8883.8883.88+0.46%00.00
Oct 23, 202683.5083.5083.5083.5083.50+3.86%00.00
Oct 22, 202680.4080.4080.4080.4080.40-0.84%00.00
Oct 21, 202681.0881.0881.0881.0881.08+0.30%00.00
Oct 20, 202680.8480.8480.8480.8480.84-0.27%00.00
Oct 19, 202681.0681.0681.0681.0681.06+1.02%00.00
Oct 16, 202680.2480.2480.2480.2480.24+0.20%00.00
Oct 15, 202679.6280.0879.6280.0880.08+1.34%230.73
Oct 14, 202678.5479.0278.5479.0279.02+3.51%50021.14
Oct 13, 202675.8076.3475.8076.3476.34+1.33%502.19
Oct 12, 202675.3475.3475.3475.3475.34+0.19%00.00
Oct 09, 202675.2075.2075.2075.2075.20+0.72%00.00
Oct 08, 202674.9874.9874.6674.6674.66+0.11%713.27
Oct 07, 202674.5874.5874.5874.5874.58+0.62%00.00
Oct 06, 202674.1274.1274.1274.1274.12+0.84%00.00
Oct 05, 202673.5073.5073.5073.5073.50-0.35%00.00
Oct 02, 202673.7673.7673.7673.7673.76-0.19%00.00
Oct 01, 202673.9073.9073.9073.9073.90-1.41%00.00
Sep 30, 202674.9674.9674.9674.9674.96-0.45%00.00
Sep 29, 202675.3075.3075.3075.3075.30+0.35%00.00
Sep 28, 202675.0475.0475.0475.0475.04-0.37%00.00
Sep 25, 202675.3275.3275.3275.3275.32+0.24%00.00
Sep 24, 202675.1475.1475.1475.1475.14+0.32%00.00
Sep 23, 202674.9074.9074.9074.9074.90+3.00%00.00
Sep 22, 202672.7272.7272.7272.7272.72+0.58%00.00
Sep 21, 202672.3072.3072.3072.3072.30-1.61%00.00
Sep 18, 202673.4873.4873.4873.4873.48+0.39%00.00
Sep 17, 202673.5473.5473.5473.5473.19+1.02%00.00
Sep 16, 202672.8072.8072.8072.8072.45+0.89%00.00
Sep 15, 202672.1672.1672.1672.1671.82-1.23%00.00
Sep 14, 202672.1873.0672.1873.0672.71+1.02%10.04
Sep 11, 202672.3272.3272.3272.3271.98-0.39%00.00
Sep 10, 202672.3072.6272.3072.6072.26-1.17%45421.87
Sep 09, 202673.4673.4673.4673.4673.11-0.84%00.00
Sep 08, 202674.0874.0874.0874.0873.73-0.16%00.00
Sep 07, 202674.2074.2074.2074.2073.85+0.05%00.00
Sep 04, 202674.1674.1674.1674.1673.81-0.83%00.00
Sep 03, 202674.7874.7874.7874.7874.43-0.72%00.00
Sep 02, 202673.9075.3273.9075.3274.96+1.51%732.70
Sep 01, 202674.2074.2074.2074.2073.85-1.98%00.00
Aug 31, 202675.7075.7075.7075.7075.34+1.75%00.00
Aug 28, 202674.4074.4074.4074.4074.05-0.24%00.00
Aug 27, 202674.5874.5874.5874.5874.23+0.05%00.00
Aug 26, 202674.5474.5474.5474.5474.19+1.47%00.00
Aug 25, 202673.4673.4673.4673.4673.11+2.17%00.00
Aug 24, 202671.9071.9071.9071.9071.56+1.07%00.00