IFF weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -2.05 |
| 2017 | 1.22 |
| 2017 | 1.21 |
| 2017 | 1.73 |
| 2017 | -1.21 |
| 2017 | 0.31 |
| 2017 | 3.33 |
| 2017 | 2.34 |
| 2017 | 0.02 |
| 2017 | 0.74 |
| 2017 | 5.33 |
| 2017 | 0.86 |
| 2017 | -0.15 |
| 2017 | -0.37 |
| 2017 | -0.11 |
| 2017 | 2.88 |
| 2017 | 1.12 |
| 2017 | 0.06 |
| 2017 |
In the last 52 weeks, IFF increased in 27 and decreased in 25. The average return for this period was -0.42%, while the median return was +0.10%. Maximum gain was +6.66% on 2025-10-17 and maximum loss was -9.07% on 2025-08-08.
Total : 52 Weeks
In the last 52 weeks, IFF increased in 27 and decreased in 25. The average return for this period was -0.42%, while the median return was +0.10%. Maximum gain was +6.66% on 2025-10-17 and maximum loss was -9.07% on 2025-08-08.
In the last 52 weeks, IFF increased in 27 and decreased in 25. The average return for this period was -0.42%, while the median return was +0.10%. Maximum gain was +6.66% on 2025-10-17 and maximum loss was -9.07% on 2025-08-08.
| 2025-12-26 | 65.8 | 67.5 | +2.5% |
| 2025-12-19 | 63.7 | 65.8 | +3.3% |
| 2025-12-12 | 67.0 | 63.3 | -5.6% |
| 2025-12-05 | 69.3 | 67.2 | -3.0% |
| 2025-11-28 | 67.2 | 69.5 | +3.4% |
| 2025-11-21 | 65.6 | 67.5 | +2.8% |
| 2025-11-14 | 62.2 | 65.9 | +6.0% |
| 2025-11-07 | 62.4 | 62.0 | -0.7% |
| 2025-10-31 | 65.9 | 63.0 | -4.5% |
| 2025-10-24 | 64.0 | 65.9 | +2.9% |
| 2025-10-17 | 59.8 | 63.8 | +6.7% |
| 2025-10-10 | 62.1 | 59.6 | -4.0% |
| 2025-10-03 | 60.7 | 62.2 | +2.4% |
| 2025-09-26 | 63.3 | 60.7 | -4.1% |
| 2025-09-19 | 65.8 | 63.5 | -3.5% |
| 2025-09-12 | 67.0 | 65.6 | -2.1% |
| 2025-09-05 | 66.9 | 66.0 | -1.4% |
| 2025-08-29 | 67.8 | 67.5 | -0.5% |
| 2025-08-22 | 65.7 | 68.0 | +3.5% |
| 2025-08-15 | 63.7 | 65.8 | +3.3% |
| 2025-08-08 | 69.9 | 63.6 | -9.1% |
| 2025-08-01 | 75.9 | 69.5 | -8.4% |
| 2025-07-25 | 76.5 | 76.6 | +0.2% |
| 2025-07-18 | 75.5 | 76.0 | +0.6% |
| 2025-07-11 | 75.9 | 76.0 | +0.1% |
| 2025-07-03 | 74.0 | 76.3 | +3.2% |
| 2025-06-27 | 73.6 | 74.4 | +1.0% |
| 2025-06-20 | 76.9 | 73.7 | -4.1% |
| 2025-06-13 | 77.2 | 76.1 | -1.5% |
| 2025-06-06 | 76.1 | 76.9 | +1.0% |
| -6.15 |
| 2017 | 2.93 |
| 2017 | 2.09 |
| 2017 | 0.94 |
| 2017 | -1.59 |
| 2017 | -2.03 |
| 2017 | 0.78 |
| 2017 | -1.07 |
| 2017 | -2.74 |
| 2017 | 1.44 |
| 2017 | -0.56 |
| 2017 | 0.2 |
| 2017 | 1.08 |
| 2017 | 0.46 |
| 2017 | -1.01 |
| 2017 | 0.79 |
| 2017 | 1.24 |
| 2017 | 2.96 |
| 2017 | 0.7 |
| 2017 | 0.12 |
| 2017 | -0.72 |
| 2017 | 1.65 |
| 2017 | 1.76 |
| 2017 | 1.31 |
| 2017 | -1.3 |
| 2017 | 0.15 |
| 2017 | -1.23 |
| 2017 | 1.48 |
| 2017 | 2.18 |
| 2017 | 1.58 |
| 2017 | -1.45 |
| 2017 | 0.73 |
| 2017 | -1.45 |
| 2017 | -0.18 |
| 2018 | 2.5 |
| 2018 | -2 |
| 2018 | 0.32 |
| 2018 | -0.86 |
| 2018 | -4.74 |
| 2018 | -3.41 |
| 2018 | 0.56 |
| 2018 | 3.16 |
| 2018 | -5.43 |
| 2018 | 2.67 |
| 2018 | -1.62 |
| 2018 | -3.92 |
| 2018 | 2.47 |
| 2018 | -1.1 |
| 2018 | 1.3 |
| 2018 | 2.19 |
| 2018 | 0.92 |
| 2018 | -0.57 |
| 2018 | -6.81 |
| 2018 | 0.77 |
| 2018 | -1.46 |
| 2018 | -0.7 |
| 2018 | 1.51 |
| 2018 | 0.2 |
| 2018 | -0.37 |
| 2018 | -0.51 |
| 2018 | 1.2 |
| 2018 | 2.41 |
| 2018 | 0.3 |
| 2018 | 2.12 |
| 2018 | 2.23 |
| 2018 | -0.81 |
| 2018 | -0.19 |
| 2018 | -0.79 |
| 2018 | -1.27 |
| 2018 | -2.16 |
| 2018 | 7.06 |
| 2018 | 3.11 |
| 2018 | -0.56 |
| 2018 | -0.65 |
| 2018 | -5.52 |
| 2018 | 7.02 |
| 2018 | 0.19 |
| 2018 | 2.8 |
| 2018 | -0.02 |
| 2018 | -1.79 |
| 2018 | -1.99 |
| 2018 | 0.9 |
| 2018 | -3.7 |
| 2018 | -0.37 |
| 2018 | -5.56 |
| 2018 | 3.26 |
| 2019 | 2.29 |
| 2019 | -0.57 |
| 2019 | 3.01 |
| 2019 | -0.9 |
| 2019 | 3.75 |
| 2019 | -0.13 |
| 2019 | -7.11 |
| 2019 | -2.2 |
| 2019 | -0.74 |
| 2019 | -2.5 |
| 2019 | -0.88 |
| 2019 | 0.43 |
| 2019 | 3.96 |
| 2019 | 1.98 |
| 2019 | 0.98 |
| 2019 | 1.49 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 77.29 | 77.78 | 74.75 | 75.1 | — |
| 2026-07-10 | 79.13 | 79.63 | 77.03 | 77.53 | — |
| 2026-07-09 | 78.4 | 79.04 | 78.17 | 78.53 | — |
| 2026-07-08 | 80 | 79.89 | 77.14 | 78.94 | — |
| 2026-07-07 | 83.47 | 83.82 | 81.64 | 81.83 | — |
| 2026-07-06 | 83.34 | 83.53 | 81.69 | 82.77 | — |
| 2026-07-02 | 81.97 | 83.83 | 81.37 | 83.83 | — |
| 2026-07-01 | 79.24 | 81.62 | 78.95 | 81.15 | — |
| 2026-06-30 | 76.66 | 79.16 | 75.49 | 79.22 | — |
| 2026-06-29 | 76.23 | 76.56 | 75.07 | 76.5 | — |
| 2026-06-26 | 74.37 | 76.36 | 74.09 | 76.35 | — |
| 2026-06-25 | 75.89 | 77.06 | 74.71 | 75.08 | — |
| 2026-06-24 | 76.01 | 77.15 | 75.58 | 75.83 | — |
| 2026-06-23 | 75.57 | 76.22 | 74.32 | 74.71 | — |
| 2026-06-22 | 76.25 | 76.96 | 75.58 | 75.95 | — |
| 2026-06-18 | 76.3 | 77.57 | 76.28 | 76.72 | — |
| 2026-06-17 | 77.61 | 78.38 | 75.38 | 76.05 | — |
| 2026-06-16 | 78.52 | 78.89 | 77.43 | 77.85 | — |
| 2026-06-15 | 79.7 | 80.42 | 78.18 | 78.36 | — |
| 2026-06-12 | 78.63 | 78.93 | 77.63 | 78.27 | — |
| 2026-06-11 | 74.71 | 77.73 | 74.82 | 77.51 | — |
| 2026-06-10 | 75.63 | 76.25 | 74.21 | 74.23 | — |
| 2026-06-09 | 74.97 | 76.16 | 74.18 | 75.78 | — |
| 2026-06-05 | 72.97 | 74.44 | 72.5 | 73.01 | — |
| 2026-06-04 | 74.19 | 75.27 | 72.7 | 73.23 | — |
| 2026-06-03 | 74.22 | 75.64 | 73.38 | 73.56 | — |
| 2026-06-02 | 73.72 | 74.95 | 72.61 | 73.24 | — |
| 2026-06-01 | 73.96 | 75.28 | 72.5 | 74.26 | — |
| 2026-05-29 | 80.4 | 81.17 | 75.8 | 76.05 | — |
| 2026-05-28 | 76.48 | 78.41 | 76.1 | 78.03 | — |
| 2026-05-27 | 76.75 | 79.32 | 76.58 | 77 | — |
| 2026-05-22 | 76.04 | 76.52 | 74.6 | 75.28 | — |
| 2026-05-21 | 73.85 | 75.62 | 72.66 | 75.25 | — |
| 2026-05-20 | 71.67 | 75.06 | 71.3 | 74.43 | — |
| 2026-05-19 | 71.86 | 72.86 | 71.52 | 71.99 | — |
| 2026-05-18 | 72.76 | 75.13 | 72.74 | 73.7 | — |
| 2026-05-15 | 75.29 | 75.3 | 72.94 | 73.1 | — |
| 2026-05-14 | 77.69 | 77.41 | 76.07 | 76.09 | — |
| 2026-05-13 | 78.09 | 78.07 | 76.82 | 77.48 | — |
| 2026-05-12 | 78.54 | 79.17 | 77.08 | 78.47 | — |
| 2026-05-11 | 81.04 | 81.8 | 78.21 | 78.75 | — |
| 2026-05-08 | 78.49 | 81.32 | 77.83 | 81.05 | — |
| 2026-05-07 | 82.89 | 83.73 | 77.77 | 78.26 | — |
| 2026-05-06 | 80.79 | 83.89 | 78.28 | 82.93 | — |
| 2026-05-05 | 70.17 | 71.61 | 70.08 | 70.77 | — |
| 2026-05-04 | 70.27 | 71.08 | 69.98 | 70.09 | — |
| 2026-05-01 | 70.8 | 70.98 | 69.98 | 70.81 | — |
| 2026-04-30 | 69.34 | 70.35 | 68.85 | 70.2 | — |
| 2026-04-29 | 70.22 | 70.57 | 68.78 | 68.89 | — |
| 2026-04-28 | 71.51 | 72 | 69.65 | 70.77 | — |
| 2026-04-27 | 71.22 | 71.93 | 70.83 | 70.99 | — |
| 2026-04-24 | 70.53 | 71.28 | 70.31 | 71.14 | — |
| 2026-04-23 | 71.19 | 71.91 | 70.19 | 70.94 | — |
| 2026-04-22 | 72.94 | 72.94 | 70.73 | 71.17 | — |
| 2026-04-21 | 74.4 | 75.06 | 72.13 | 72.42 | — |
| 2026-04-20 | 75.21 | 75.36 | 74.1 | 74.44 | — |
| 2026-04-17 | 72.18 | 76.19 | 72.18 | 75.88 | — |
| 2026-04-16 | 71.93 | 72.41 | 71.35 | 72.06 | — |
| 2026-04-15 | 72.64 | 72.64 | 71.07 | 71.53 | — |
| 2026-04-14 | 71.5 | 72.68 | 71.07 | 72.59 | — |
| 2026-04-13 | 71.97 | 72.2 | 70.54 | 71.7 | — |
| 2026-04-10 | 73.64 | 74.07 | 72.25 | 72.52 | — |
| 2026-04-09 | 72.82 | 73.75 | 72.04 | 73.13 | — |
| 2026-04-08 | 72.12 | 74.05 | 71.77 | 73.77 | — |
| 2026-04-07 | 71.55 | 71.62 | 68.34 | 69.98 | — |
| 2026-04-06 | 71.84 | 71.92 | 71.02 | 71.83 | — |
| 2026-04-02 | 72.03 | 72.92 | 71.31 | 72.43 | — |
| 2026-04-01 | 72.17 | 73.79 | 72.03 | 72.57 | — |
| 2026-03-31 | 71.47 | 72.99 | 70.99 | 72.55 | — |
| 2026-03-30 | 71.5 | 72.87 | 70.59 | 70.96 | — |
| 2026-03-27 | 70.93 | 71.29 | 70.44 | 71.01 | — |
| 2026-03-26 | 70.22 | 71.81 | 70.23 | 71.15 | — |
| 2026-03-25 | 68.78 | 71 | 67.99 | 70.71 | — |
| 2026-03-24 | 66.91 | 69.22 | 66.6 | 67.9 | — |
| 2026-03-23 | 68.11 | 69.35 | 67.8 | 68.13 | — |
| 2026-03-20 | 68.42 | 68.53 | 66.19 | 66.62 | — |
| 2026-03-19 | 67.9 | 68.14 | 65.49 | 68.13 | — |
| 2026-03-18 | 70.68 | 71.24 | 68.08 | 68.31 | — |
| 2026-03-17 | 72.31 | 72.91 | 71.03 | 71.28 | — |
| 2026-03-16 | 70.35 | 70.93 | 69.53 | 70.09 | — |
| 2026-03-13 | 71.01 | 71.33 | 69.39 | 69.61 | — |
| 2026-03-12 | 68.56 | 70.61 | 68.55 | 70.01 | — |
| 2026-03-11 | 72.43 | 73.35 | 68.47 | 68.72 | — |
| 2026-03-10 | 72.98 | 74.3 | 72.33 | 72.85 | — |
| 2026-03-09 | 72.73 | 73.49 | 71.21 | 73.16 | — |
| 2026-03-06 | 75.07 | 75.07 | 72.93 | 73.77 | — |
| 2026-03-05 | 77.57 | 79.07 | 74.99 | 75.38 | — |
| 2026-03-04 | 79.27 | 79.65 | 77.54 | 78.19 | — |
| 2026-03-03 | 79.04 | 79.72 | 77.56 | 79.16 | — |
| 2026-03-02 | 81.86 | 82.09 | 79.36 | 80.75 | — |
| 2026-02-27 | 80.75 | 82.31 | 80.04 | 82.23 | — |
| 2026-02-26 | 80.33 | 80.94 | 79.7 | 80.94 | — |
| 2026-02-25 | 81.94 | 81.99 | 79.16 | 79.88 | — |
| 2026-02-25 | 81.94 | 81.99 | 79.16 | 79.88 | — |
| 2026-02-25 | 81.94 | 81.99 | 79.16 | 79.88 | — |
| 2026-02-24 | 82.59 | 83.75 | 82.07 | 82.11 | — |
| 2026-02-23 | 81.07 | 82.36 | 79.84 | 82.24 | — |
| 2026-02-20 | 81.77 | 82.46 | 80.29 | 81.39 | — |
| 2026-02-19 | 82.77 | 83.02 | 79.74 | 81.62 | — |
| 2026-02-18 | 82.63 | 83.32 | 81.62 | 82.96 | — |
| 2026-02-17 | 84 | 84.45 | 82.04 | 82.74 | — |
| 2026-02-13 | 82.5 | 83.15 | 80.84 | 83 | — |
| 2026-02-12 | 78.88 | 84 | 77.41 | 81.5 | — |
| 2026-02-11 | 76.22 | 77.62 | 76.22 | 76.97 | — |
| 2026-02-10 | 75.5 | 76.79 | 74.47 | 76.76 | — |
| 2026-02-09 | 74.97 | 75.26 | 73.7 | 75.18 | — |
| 2026-02-06 | 73.59 | 75.01 | 73.36 | 74.82 | — |
| 2026-02-05 | 73.92 | 74.06 | 72.49 | 73.43 | — |
| 2026-02-04 | 71.32 | 74.68 | 71.32 | 74.29 | — |
| 2026-02-03 | 69.36 | 71.32 | 69.36 | 70.38 | — |
| 2026-02-02 | 69.64 | 70.17 | 68.93 | 69.75 | — |
| 2026-01-30 | 69.22 | 69.85 | 68.69 | 69.81 | — |
| 2026-01-29 | 71.26 | 71.62 | 68.37 | 69.6 | — |
| 2026-01-28 | 73.56 | 73.79 | 71.56 | 72.16 | — |
| 2026-01-27 | 73.89 | 74.45 | 72.58 | 73.21 | — |
| 2026-01-26 | 73.59 | 74.37 | 73.32 | 74.03 | — |
| 2026-01-23 | 72.16 | 73.28 | 71.9 | 73.23 | — |
| 2026-01-22 | 71.51 | 73.12 | 71.3 | 72.16 | — |
| 2026-01-21 | 71.5 | 72.57 | 71.18 | 71.3 | — |
| 2026-01-20 | 70.94 | 71.5 | 69.96 | 70.86 | — |