Iflex Flexible Packaging, S.A. (BME:IFLEX)
Spain · Delayed Price · Currency is EUR 1.700
0.00 (0.00%)
Last updated: Sep 15, 2025, 9:00 AM CET
Iflex Flexible Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 1.78 | 1.78 | 1.78 | 1.81 | 1.78 | - | - |
| Jul 25, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.78 | 2.26% | 1,435 |
| Jul 24, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.74 | -3.80% | 738 |
| Jul 23, 2025 | 1.81 | 1.81 | 1.81 | 1.84 | 1.81 | - | - |
| Jul 22, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.81 | - | 2,203 |
| Jul 21, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.81 | 2.22% | 200 |
| Jul 18, 2025 | 1.77 | 1.77 | 1.77 | 1.80 | 1.77 | - | - |
| Jul 17, 2025 | 1.77 | 1.77 | 1.77 | 1.80 | 1.77 | - | - |
| Jul 16, 2025 | 1.77 | 1.77 | 1.77 | 1.80 | 1.77 | - | 188 |
| Jul 15, 2025 | 1.84 | 1.84 | 1.80 | 1.80 | 1.77 | -5.26% | 5,832 |
| Jul 14, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.84 | -2.56% | 2,500 |
| Jul 11, 2025 | 1.89 | 1.89 | 1.89 | 1.95 | 1.89 | - | - |
| Jul 10, 2025 | 1.89 | 1.89 | 1.89 | 1.95 | 1.89 | - | - |
| Jul 9, 2025 | 1.89 | 1.89 | 1.89 | 1.95 | 1.89 | - | - |
| Jul 8, 2025 | 1.89 | 1.89 | 1.89 | 1.95 | 1.89 | - | - |