Iflex Flexible Packaging, S.A. (BME:IFLEX)
Spain · Delayed Price · Currency is EUR 1.650
0.00 (0.00%)
At close: Feb 25, 2026
Iflex Flexible Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Feb 25, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Feb 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Feb 23, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | 2,847 |
| Feb 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | 2,800 |
| Feb 19, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 5.77% | 6,282 |
| Feb 18, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Feb 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.89% | 1,970 |
| Feb 16, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Feb 13, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 3,285 |
| Feb 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 1,000 |
| Feb 11, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Feb 10, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 1,000 |
| Feb 9, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Feb 6, 2026 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -1.82% | 4,000 |
| 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 |