Iflex Flexible Packaging, S.A. (BME:IFLEX)
Spain · Delayed Price · Currency is EUR 1.740
0.00 (0.00%)
At close: Oct 26, 2026
Iflex Flexible Packaging Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.76% | - |
| Oct 23, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | - | - |
| Oct 22, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | - | - |
| Oct 21, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | - | - |
| Oct 20, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | - | - |
| Oct 19, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | - | 1,200 |
| Oct 16, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | - | 600 |
| Oct 15, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | - | - |
| Oct 14, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | - | - |
| Oct 13, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | - | - |
| Oct 12, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | - | - |
| Oct 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | - | - |
| Oct 8, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | - | - |
| Oct 7, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | - | - |
| Oct 6, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | - | - |
| Oct 5, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | - | - |
| Oct 2, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | - | - |
| Oct 1, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.73 | 4.82% | 12,048 |
| Sep 30, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.65 | - | - |
| Sep 29, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.65 | - | - |
| Sep 28, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.65 | 4.40% | 10,079 |
| Sep 25, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | - | - |
| Sep 24, 2026 | 1.56 | 1.56 | 1.56 | 1.59 | 1.58 | - | 84 |
| Sep 23, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | - | - |
| Sep 22, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | - | - |
| Sep 21, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | - | - |
| Sep 18, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | - | - |
| Sep 17, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | - | - |
| Sep 16, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | - | - |
| Sep 15, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | - | - |
| Sep 14, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | - | - |
| Sep 11, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | - | - |
| Sep 10, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | - | - |
| Sep 9, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | - | - |
| Sep 8, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | -1.85% | 1,088 |
| Sep 7, 2026 | 1.60 | 1.60 | 1.60 | 1.62 | 1.61 | - | 116 |
| Sep 4, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | - | - |
| Sep 3, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | - | - |
| Sep 2, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | - | - |
| Sep 1, 2026 | 1.60 | 1.60 | 1.60 | 1.62 | 1.61 | - | 198 |
| Aug 31, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | - | - |
| Aug 28, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | - | - |
| Aug 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | - | - |
| Aug 26, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | - | - |
| Aug 25, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | - | - |
| Aug 24, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | - | - |
| Aug 21, 2026 | 1.61 | 1.61 | 1.61 | 1.62 | 1.61 | - | 199 |
| Aug 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | 0.62% | 860 |
| Aug 19, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.60 | 0.63% | 990 |
| Aug 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | 3.90% | 225 |