Iflex Flexible Packaging, S.A. (BME:IFLEX)
Spain · Delayed Price · Currency is EUR 1.620
0.00 (0.00%)
At close: Oct 1, 2025
Iflex Flexible Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 18, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Aug 15, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.89% | 600 |
| Aug 14, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Aug 13, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Aug 12, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Aug 11, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 152 |
| Aug 8, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 500 |
| Aug 7, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.70% | - |
| Aug 6, 2025 | 1.73 | 1.73 | 1.73 | 1.76 | 1.73 | - | - |
| Aug 5, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | -1.12% | 800 |
| Aug 4, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.75 | -2.73% | 2,859 |
| Aug 1, 2025 | 1.80 | 1.80 | 1.80 | 1.83 | 1.80 | - | - |
| Jul 31, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.80 | 1.10% | 1,518 |
| Jul 30, 2025 | 1.78 | 1.78 | 1.78 | 1.81 | 1.78 | - | - |
| Jul 29, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.78 | - | 552 |