Flexopack Société Anonyme Commercial and Industrial Plastics Company (ATH:FLEXO)
Greece · Delayed Price · Currency is EUR 8.15
+0.15 (1.88%)
Aug 21, 2026, 3:48 PM EET
ATH:FLEXO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.25 | 8.25 | 8.00 | 8.15 | 8.15 | 1.88% | 136 |
| Aug 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 19, 2026 | 8.25 | 8.25 | 8.25 | 8.00 | 8.00 | - | 14 |
| Aug 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.61% | 100 |
| Aug 17, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Aug 14, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Aug 13, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Aug 12, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 3.11% | 6,630 |
| Aug 11, 2026 | 8.00 | 8.15 | 8.00 | 8.05 | 8.05 | 1.26% | 250 |
| Aug 10, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -3.05% | 1,000 |
| Aug 7, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.86% | 600 |
| Aug 6, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 0.63% | 385 |
| Aug 5, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -3.03% | 2,450 |
| Aug 4, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 428 |
| Aug 3, 2026 | 7.80 | 8.25 | 7.70 | 8.25 | 8.25 | 5.10% | 3,257 |
| Jul 31, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jul 30, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jul 29, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jul 28, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jul 27, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jul 24, 2026 | 8.25 | 8.25 | 8.25 | 7.85 | 7.85 | - | 2 |
| Jul 23, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jul 22, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jul 21, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jul 20, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jul 17, 2026 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | -1.88% | 1,220 |
| Jul 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 800 |
| Jul 15, 2026 | 7.55 | 8.00 | 7.55 | 8.00 | 8.00 | 1.91% | 2,720 |
| Jul 14, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -3.09% | 331 |
| Jul 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jul 10, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jul 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jul 8, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jul 7, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jul 6, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jul 3, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jul 2, 2026 | 7.85 | 7.85 | 7.85 | 8.10 | 8.10 | - | 12 |
| Jul 1, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.21% | - |
| Jun 30, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.93 | - | - |
| Jun 29, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.93 | - | - |
| Jun 26, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.93 | - | - |
| Jun 25, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.93 | - | - |
| Jun 24, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.93 | - | - |
| Jun 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.93 | - | 28 |
| Jun 22, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.93 | - | - |
| Jun 19, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.93 | - | - |
| Jun 18, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.93 | - | - |
| Jun 17, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.93 | -2.41% | 4,600 |
| Jun 16, 2026 | 8.10 | 8.30 | 8.10 | 8.30 | 8.12 | 2.47% | 895 |
| Jun 15, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.93 | - | - |