Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 15, 2026 | 83.00 | 84.69 | 82.91 | 84.24 | 2m |
| September 14, 2026 | 83.98 | 84.48 | 83.00 | 83.43 | 2m |
| September 11, 2026 | 84.94 | 84.94 | 83.56 | 83.61 | 1m |
| September 10, 2026 | 83.50 | 84.42 |
Based on reports through December 31, 2025
International Flavors & Fragrances devises the tastes and smells in other people's products — from yoghurt to laundry powder.
A fragrance costs pennies in the price of a product but decides whether it is bought again: the smell of a detergent and the taste of a drink are recognised by the consumer and changing them is risky. A formulation therefore stays with its supplier for years, and switching requires reformulating the product entirely.
The company grew substantially through acquisitions, including a large biotechnology business in enzymes and cultures, and along with the scale it took on heavy debt. Reducing that by selling divisions is the central story of recent years. Risks: demand from consumer goods makers, natural raw material prices and the cost of servicing debt. A dividend is paid.
Address:521 W 57TH ST, NEW YORK, NY, 10019, US
| 46m |
| SXTSensient Technologies Corporation | 129.06 | +58.50 % | 41m |
| GPREGreen Plains, Inc. | 15.28 | +146.10 % | 24m |
| REXREX American Resources Corporation | 43.04 | +164.10 % | 8m |
| ALTOAlto Ingredients, Inc. | 4.05 | +74.60 % | 7m |
| 82.60 |
| 84.05 |
| 2m |
| September 09, 2026 | 85.09 | 85.32 | 84.13 | 84.31 | 2m |
| September 08, 2026 | 85.59 | 86.54 | 85.38 | 85.62 | 2m |
| September 04, 2026 | 85.46 | 86.63 | 85.46 | 86.35 | 1m |
| September 03, 2026 | 87.70 | 87.74 | 85.89 | 86.46 | 2m |
| September 02, 2026 | 86.37 | 87.92 | 86.06 | 86.94 | 1m |
| September 01, 2026 | 86.02 | 86.85 | 85.12 | 85.78 | 1m |
| August 31, 2026 | 87.46 | 88.06 | 86.14 | 86.33 | 2m |
| August 28, 2026 | 87.80 | 88.64 | 87.08 | 87.95 | 1m |
| August 27, 2026 | 86.17 | 87.27 | 85.88 | 86.85 | 2m |
| August 26, 2026 | 87.43 | 88.56 | 86.94 | 87.12 | 1m |
| August 25, 2026 | 85.88 | 87.35 | 85.14 | 87.16 | 2m |
| August 24, 2026 | 84.86 | 85.97 | 84.30 | 85.81 | 2m |
| August 21, 2026 | 84.10 | 85.21 | 83.83 | 84.28 | 1m |
| August 20, 2026 | 81.97 | 84.83 | 81.45 | 83.39 | 1m |
| August 19, 2026 | 82.36 | 83.97 | 81.48 | 83.33 | 1m |
| August 18, 2026 | 82.13 | 82.46 | 80.87 | 81.00 | 1m |