Flexopack Société Anonyme Commercial and Industrial Plastics Company (ATH:FLEXO)
Greece · Delayed Price · Currency is EUR 7.85
-0.05 (-0.63%)
Apr 1, 2026, 3:56 PM EET
ATH:FLEXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 7.50 | 7.85 | 7.50 | 7.85 | - | -0.63% | 678 |
| Mar 31, 2026 | 7.50 | 7.50 | 7.50 | 7.90 | 7.90 | - | 2 |
| Mar 30, 2026 | 7.55 | 7.90 | 7.55 | 7.90 | 7.90 | 6.76% | 500 |
| Mar 27, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -3.27% | 610 |
| Mar 26, 2026 | 7.90 | 7.90 | 7.90 | 7.65 | 7.65 | - | 1 |
| Mar 24, 2026 | 7.65 | 7.70 | 7.65 | 7.65 | 7.65 | 1.32% | 728 |
| Mar 23, 2026 | 7.50 | 7.80 | 7.50 | 7.55 | 7.55 | -1.31% | 1,452 |
| Mar 20, 2026 | 7.95 | 7.95 | 7.95 | 7.65 | 7.65 | - | 2 |
| Mar 19, 2026 | 7.95 | 7.95 | 7.95 | 7.65 | 7.65 | - | 2 |
| Mar 18, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Mar 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Mar 16, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Mar 13, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Mar 12, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 430 |
| Mar 11, 2026 | 7.90 | 7.95 | 7.55 | 7.65 | 7.65 | 0.66% | 4,053 |
| Mar 10, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.18% | 1,458 |
| Mar 6, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 1,065 |
| Mar 5, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 1,700 |
| Mar 4, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | 850 |
| Mar 3, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 80 |
| Mar 2, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -5.39% | 500 |
| Feb 27, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Feb 26, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | 1.83% | 400 |
| Feb 25, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 300 |
| Feb 24, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Feb 20, 2026 | 8.00 | 8.00 | 8.00 | 8.20 | 8.20 | - | 1 |
| Feb 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.80% | 450 |
| Feb 18, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Feb 17, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Feb 16, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Feb 13, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Feb 12, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 4.37% | 462 |
| Feb 11, 2026 | 8.30 | 8.30 | 8.30 | 8.00 | 8.00 | - | 90 |
| Feb 10, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | - | 325 |
| Feb 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Feb 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.61% | 100 |
| Feb 5, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Feb 4, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 115 |
| Feb 3, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | 1,500 |
| Feb 2, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jan 30, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3.70% | 100 |
| Jan 29, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jan 28, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jan 27, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jan 26, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jan 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jan 22, 2026 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | -1.22% | 2,700 |
| Jan 21, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | 800 |
| Jan 20, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |