Flexopack Société Anonyme Commercial and Industrial Plastics Company (ATH:FLEXO)
Greece · Delayed Price · Currency is EUR 7.90
-0.30 (-3.66%)
May 29, 2026, 4:58 PM EET
ATH:FLEXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.90 | 7.90 | 7.90 | 8.20 | 8.20 | - | 4 |
| May 28, 2026 | 7.85 | 7.85 | 7.85 | 8.20 | 8.20 | - | 8 |
| May 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 35 |
| May 26, 2026 | 8.25 | 8.25 | 7.90 | 8.20 | 8.20 | 1.23% | 142 |
| May 25, 2026 | 7.75 | 8.10 | 7.75 | 8.10 | 8.10 | 2.53% | 1,839 |
| May 22, 2026 | 8.00 | 8.05 | 7.90 | 7.90 | 7.90 | 1.28% | 730 |
| May 21, 2026 | 7.80 | 8.20 | 7.65 | 7.80 | 7.80 | -5.45% | 4,496 |
| May 20, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| May 19, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| May 18, 2026 | 7.75 | 7.75 | 7.75 | 8.25 | 8.25 | - | 2 |
| May 15, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 1 |
| May 14, 2026 | 8.00 | 8.00 | 8.00 | 8.25 | 8.25 | - | 1 |
| May 13, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 2 |
| May 12, 2026 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 3.13% | 442 |
| May 11, 2026 | 8.25 | 8.25 | 8.25 | 8.00 | 8.00 | - | 20 |
| May 8, 2026 | 8.00 | 8.25 | 8.00 | 8.00 | 8.00 | - | 753 |
| May 7, 2026 | 8.25 | 8.25 | 8.25 | 8.00 | 8.00 | - | 1 |
| May 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 4 |
| May 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 364 |
| May 4, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 0.63% | 714 |
| Apr 30, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Apr 29, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 1 |
| Apr 28, 2026 | 7.70 | 7.70 | 7.70 | 7.95 | 7.95 | - | 5 |
| Apr 27, 2026 | 7.95 | 8.00 | 7.95 | 7.95 | 7.95 | 3.25% | 440 |
| Apr 24, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 7,500 |
| Apr 23, 2026 | 7.75 | 8.00 | 7.70 | 7.70 | 7.70 | -3.75% | 950 |
| Apr 22, 2026 | 7.75 | 7.75 | 7.75 | 8.00 | 8.00 | - | 1 |
| Apr 21, 2026 | 8.10 | 8.10 | 7.75 | 8.00 | 8.00 | -1.84% | 2,226 |
| Apr 20, 2026 | 7.80 | 7.80 | 7.80 | 8.15 | 8.15 | - | 1 |
| Apr 17, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Apr 16, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Apr 15, 2026 | 7.75 | 7.75 | 7.75 | 8.15 | 8.15 | - | 1 |
| Apr 14, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3.82% | 609 |
| Apr 9, 2026 | 8.10 | 8.10 | 8.10 | 7.85 | 7.85 | - | 1 |
| Apr 8, 2026 | 7.85 | 8.10 | 7.85 | 7.85 | 7.85 | 4.67% | 724 |
| Apr 7, 2026 | 7.45 | 7.60 | 7.45 | 7.50 | 7.50 | -4.46% | 784 |
| Apr 2, 2026 | 7.90 | 7.90 | 7.90 | 7.85 | 7.85 | - | 1 |
| Apr 1, 2026 | 7.50 | 7.85 | 7.50 | 7.85 | 7.85 | -0.63% | 780 |
| 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 | - | - |