Iflex Flexible Packaging, S.A. (BME:IFLEX)
Spain · Delayed Price · Currency is EUR 1.630
-0.020 (-1.21%)
Last updated: Oct 24, 2025, 12:00 PM CET
Iflex Flexible Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 24, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | 3,068 |
| Oct 23, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | 400 |
| Oct 22, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 21, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 20, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 17, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 16, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 15, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 14, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 13, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 10, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 3.16% | 1,000 |
| Oct 9, 2025 | 1.56 | 1.56 | 1.56 | 1.58 | 1.58 | - | 130 |
| Oct 8, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.47% | 1,160 |
| Oct 7, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Oct 6, 2025 | 1.65 | 1.65 | 1.65 | 1.62 | 1.62 | - | 125 |
| Oct 3, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Oct 2, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Oct 1, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 30, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | 390 |
| Sep 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.90% | 300 |
| Sep 25, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.94% | 4,134 |
| Sep 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.71% | 5,877 |
| Sep 23, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 3,067 |
| Sep 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 831 |
| Sep 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 12, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 10, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 169 |
| Sep 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 619 |
| Sep 5, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 3, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 2, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 5,952 |
| Sep 1, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Aug 29, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Aug 28, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Aug 27, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Aug 26, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Aug 25, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Aug 22, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Aug 21, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Aug 20, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Aug 19, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |