Flexopack Société Anonyme Commercial and Industrial Plastics Company (ATH:FLEXO)
8.00
-0.20 (-2.44%)
Aug 28, 2025, 3:36 PM EET
ATH:FLEXO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | 185 |
Aug 27, 2025 | 8.15 | 8.25 | 8.15 | 8.20 | 8.20 | 3.80% | 160 |
Aug 26, 2025 | 8.00 | 8.10 | 7.90 | 7.90 | 7.90 | -1.25% | 4,932 |
Aug 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
Aug 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 937 |
Aug 21, 2025 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 3.90% | 1,597 |
Aug 20, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
Aug 19, 2025 | 7.80 | 7.80 | 7.60 | 7.70 | 7.70 | -2.53% | 1,880 |
Aug 18, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | 120 |
Aug 14, 2025 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | 0.63% | 3,907 |
Aug 13, 2025 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 0.63% | 2,430 |
Aug 12, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
Aug 11, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.58% | 80 |
Aug 8, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
Aug 7, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | -0.64% | 1,810 |
Aug 6, 2025 | 7.80 | 7.95 | 7.80 | 7.80 | 7.80 | 0.65% | 260 |
Aug 5, 2025 | 7.70 | 7.80 | 7.70 | 7.75 | 7.75 | 1.31% | 1,700 |
Aug 4, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | 12 |
Aug 1, 2025 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | - | 226 |
Jul 31, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 0.65% | 1,602 |
Jul 30, 2025 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | - | 64 |
Jul 29, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.67% | 88 |
Jul 28, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | -3.23% | 180 |
Jul 25, 2025 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 4.03% | 1,100 |
Jul 24, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
Jul 23, 2025 | 7.45 | 7.55 | 7.40 | 7.45 | 7.45 | 0.68% | 400 |
Jul 22, 2025 | 7.40 | 7.45 | 7.40 | 7.40 | 7.40 | -3.27% | 300 |
Jul 21, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 700 |
Jul 18, 2025 | 7.60 | 7.65 | 7.40 | 7.65 | 7.65 | 2.00% | 490 |
Jul 17, 2025 | 7.55 | 7.60 | 7.50 | 7.50 | 7.50 | - | 229 |
Jul 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
Jul 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
Jul 14, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | - | 220 |
Jul 11, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | - | 144 |
Jul 10, 2025 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | -2.60% | 1,279 |
Jul 9, 2025 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 2.67% | 218 |
Jul 8, 2025 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -6.25% | 2,206 |
Jul 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
Jul 4, 2025 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | - | 55 |
Jul 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
Jul 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
Jul 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
Jun 30, 2025 | 7.70 | 8.00 | 7.70 | 8.00 | 7.84 | - | 2 |
Jun 27, 2025 | 7.85 | 8.00 | 7.85 | 8.00 | 7.84 | 1.91% | 722 |
Jun 26, 2025 | 7.65 | 7.85 | 7.65 | 7.85 | 7.69 | 2.61% | 350 |
Jun 25, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.49 | - | - |
Jun 24, 2025 | 8.15 | 8.15 | 7.60 | 7.65 | 7.49 | -6.13% | 3,249 |
Jun 23, 2025 | 7.60 | 8.15 | 7.40 | 8.15 | 7.98 | 5.84% | 2,208 |
Jun 20, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.54 | - | - |
Jun 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.54 | -3.75% | 150 |