Iflex Flexible Packaging, S.A. (BME:IFLEX)
Spain · Delayed Price · Currency is EUR 1.580
-0.020 (-1.25%)
Last updated: Aug 6, 2026, 12:00 PM CET
Iflex Flexible Packaging Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 573 |
| Aug 5, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 4, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | 1.91% | 842 |
| Aug 3, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jul 31, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jul 30, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | 3,078 |
| Jul 29, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 5,148 |
| Jul 28, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 27, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 23, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 22, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.19% | 500 |
| Jul 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | - | - |
| Jul 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | -4.19% | 1,458 |
| Jul 17, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.66 | - | - |
| Jul 16, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.66 | - | - |
| Jul 15, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.66 | - | - |
| Jul 14, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.66 | - | - |
| Jul 13, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.66 | - | - |
| Jul 10, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.66 | - | - |
| Jul 9, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.66 | 1.21% | 799 |
| Jul 8, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.64 | - | 600 |
| Jul 7, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.64 | 3.77% | 205 |
| Jul 6, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | - | - |
| Jul 3, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | 2.58% | 5,187 |
| Jul 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | - | - |
| Jul 1, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | - | - |
| Jun 30, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | - | - |
| Jun 29, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | - | - |
| Jun 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | - | - |
| Jun 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | - | - |
| Jun 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | - | - |
| Jun 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | - | - |
| Jun 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | - | - |
| Jun 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | - | - |
| Jun 18, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | -2.52% | 1,500 |
| Jun 17, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | - | - |
| Jun 16, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | - | 2,012 |
| Jun 15, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | - | - |
| Jun 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | - | - |
| Jun 11, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | - | - |
| Jun 10, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | - | - |
| Jun 9, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | - | - |
| Jun 8, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | - | - |
| Jun 5, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | - | - |
| Jun 4, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | - | - |
| Jun 3, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | - | - |
| Jun 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | - | - |
| Jun 1, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | - | 500 |
| May 29, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | - | - |