Flexopack Société Anonyme Commercial and Industrial Plastics Company (ATH:FLEXO)
Greece · Delayed Price · Currency is EUR 8.50
+0.40 (4.94%)
Sep 18, 2025, 1:53 PM EET
ATH:FLEXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -2.99% | 329 |
| Sep 16, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | 1 |
| Sep 15, 2025 | 8.30 | 8.50 | 8.30 | 8.45 | 8.45 | 0.60% | 1,392 |
| Sep 12, 2025 | 9.40 | 9.40 | 8.40 | 8.40 | 8.40 | 3.70% | 35 |
| Sep 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Sep 10, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Sep 9, 2025 | 8.00 | 8.20 | 8.00 | 8.10 | 8.10 | - | 702 |
| Sep 8, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | 2 |
| Sep 5, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Sep 4, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Sep 3, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Sep 2, 2025 | 8.20 | 8.20 | 7.80 | 8.05 | 8.05 | 0.63% | 1,534 |
| Sep 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| 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 |