Iflex Flexible Packaging, S.A. (BME:IFLEX)
Spain · Delayed Price · Currency is EUR 1.780
-0.050 (-2.73%)
At close: Aug 4, 2025, 5:30 PM CET
Iflex Flexible Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | - | 152 |
| Aug 8, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | -1.70% | 500 |
| Aug 7, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | - | - |
| Aug 6, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | - | - |
| Aug 5, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | -1.12% | 800 |
| Aug 4, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | - | -2.73% | 2,859 |
| Aug 1, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | - | - | - |
| Jul 31, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | - | 1.10% | 1,518 |
| Jul 30, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | - | - | - |
| Jul 29, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | - | - | 552 |
| Jul 28, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | - | - | - |
| Jul 25, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | - | 2.26% | 1,435 |
| Jul 24, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | - | -3.80% | 738 |
| Jul 23, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | - | - |
| Jul 22, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | - | 2,203 |
| Jul 21, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | 2.22% | 200 |
| Jul 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | - | - |
| Jul 17, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | - | - |
| Jul 16, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | - | - | 188 |
| Jul 15, 2025 | 1.84 | 1.84 | 1.80 | 1.80 | - | -5.26% | 5,832 |
| Jul 14, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | -2.56% | 2,500 |
| Jul 11, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | - |
| Jul 10, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | - |
| Jul 9, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | - |
| Jul 8, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | - |
| Jul 7, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | - |
| Jul 4, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | - |
| Jul 3, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | - |
| Jul 2, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | 106 |
| Jul 1, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | - |
| Jun 30, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | - |
| Jun 27, 2025 | 1.92 | 1.95 | 1.92 | 1.95 | - | 5.98% | 5,052 |
| Jun 26, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | -2.65% | 1,970 |
| Jun 25, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | - | - |
| Jun 24, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | - | - |
| Jun 23, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | - | - |
| Jun 20, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | - | - |
| Jun 19, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | 1.61% | 400 |
| Jun 18, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | 2.76% | 500 |
| Jun 17, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | - | -3.21% | 2,780 |
| Jun 16, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | 1.63% | 580 |
| Jun 13, 2025 | 1.79 | 1.84 | 1.79 | 1.84 | - | 4.55% | 32,822 |
| Jun 12, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | 3.53% | 10,927 |
| Jun 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | 294 |
| Jun 10, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | - |
| Jun 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | - |
| Jun 6, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1.19% | 400 |
| Jun 5, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1.82% | 1,819 |
| Jun 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | 2.48% | 300 |
| Jun 3, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | - | - | 1,135 |