Iflex Flexible Packaging, S.A. (BME:IFLEX)
Spain · Delayed Price · Currency is EUR 1.650
-0.050 (-2.94%)
Last updated: Feb 5, 2026, 9:00 AM CET
Iflex Flexible Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | 2,463 |
| Feb 4, 2026 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 3.03% | 3,000 |
| Feb 3, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -3.51% | 2,000 |
| Feb 2, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -2.29% | 2,730 |
| Jan 30, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jan 29, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jan 28, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jan 27, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jan 26, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jan 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | 1,700 |
| Jan 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | 1,268 |
| Jan 21, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 250 |
| Jan 20, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.37% | 2,000 |
| Jan 19, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jan 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jan 15, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jan 14, 2026 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | - | 1,265 |
| Jan 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jan 12, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 500 |
| Jan 9, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jan 8, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jan 7, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 756 |
| Jan 6, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jan 5, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jan 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Dec 31, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Dec 30, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.30% | 500 |
| Dec 29, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Dec 24, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Dec 23, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.25% | 1,819 |
| Dec 22, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Dec 19, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 2,000 |
| Dec 18, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Dec 17, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Dec 16, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | 4,000 |
| Dec 15, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 624 |
| Dec 12, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Dec 11, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Dec 10, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Dec 9, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Dec 8, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Dec 5, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 5,518 |
| Dec 4, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 57 |
| Dec 3, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | 650 |
| Dec 2, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 500 |
| Dec 1, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | 2,056 |
| Nov 28, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 1.72% | 12,063 |
| Nov 27, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | 1,775 |
| Nov 26, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | 1,200 |
| Nov 25, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,975 |