Flexopack Société Anonyme Commercial and Industrial Plastics Company (ATH:FLEXO)
Greece · Delayed Price · Currency is EUR 7.70
-0.15 (-1.91%)
Nov 12, 2026, 12:01 PM EET
ATH:FLEXO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | -1.91% | 202 |
| Nov 11, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Nov 10, 2026 | 7.90 | 7.90 | 7.90 | 7.85 | 7.85 | - | 1 |
| Nov 9, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Nov 6, 2026 | 8.05 | 8.05 | 8.05 | 7.85 | 7.85 | - | 12 |
| Nov 5, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Nov 4, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Nov 3, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Nov 2, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Oct 30, 2026 | 8.00 | 8.05 | 8.00 | 7.85 | 7.85 | - | 89 |
| Oct 29, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Oct 27, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 17 |
| Oct 26, 2026 | 7.70 | 7.85 | 7.70 | 7.85 | 7.85 | 1.29% | 2,328 |
| Oct 23, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.97% | 300 |
| Oct 22, 2026 | 7.65 | 7.75 | 7.60 | 7.60 | 7.60 | -1.94% | 344 |
| Oct 21, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | - | 4 |
| Oct 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Oct 19, 2026 | 7.90 | 7.90 | 7.75 | 7.75 | 7.75 | -2.52% | 3,367 |
| Oct 16, 2026 | 7.95 | 8.00 | 7.95 | 7.95 | 7.95 | 1.92% | 115 |
| Oct 15, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | - | 168 |
| Oct 14, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | 109 |
| Oct 13, 2026 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | -2.53% | 2,094 |
| Oct 12, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Oct 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Oct 8, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Oct 7, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | 151 |
| Oct 6, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Oct 5, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -1.24% | 1,700 |
| Oct 2, 2026 | 7.95 | 7.95 | 7.90 | 8.05 | 8.05 | - | 60 |
| Oct 1, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Sep 30, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 0.63% | 97 |
| Sep 29, 2026 | 8.00 | 8.10 | 7.95 | 8.00 | 8.00 | -3.61% | 1,350 |
| Sep 28, 2026 | 8.30 | 8.30 | 8.10 | 8.30 | 8.30 | 1.22% | 496 |
| Sep 25, 2026 | 8.00 | 8.30 | 8.00 | 8.20 | 8.20 | - | 11 |
| Sep 24, 2026 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | 0.61% | 1,851 |
| Sep 23, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Sep 22, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Sep 21, 2026 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | 0.62% | 174 |
| Sep 18, 2026 | 7.95 | 8.15 | 7.95 | 8.10 | 8.10 | -2.41% | 1,268 |
| Sep 17, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Sep 16, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Sep 15, 2026 | 8.00 | 8.00 | 8.00 | 8.30 | 8.30 | - | 50 |
| Sep 14, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Sep 11, 2026 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 2.47% | 3,991 |
| Sep 10, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.82% | 510 |
| Sep 9, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | 1.23% | 900 |
| Sep 8, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Sep 7, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Sep 4, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Sep 3, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |