Iflex Flexible Packaging, S.A. (BME:IFLEX)
Spain · Delayed Price · Currency is EUR 1.550
0.00 (0.00%)
Last updated: May 15, 2026, 9:00 AM CET
Iflex Flexible Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| May 14, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -1.90% | 10,700 |
| May 13, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 3,000 |
| May 12, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 3.95% | 3,531 |
| May 11, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -4.40% | 7,329 |
| May 8, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -5.36% | 8,000 |
| May 7, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| May 6, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| May 5, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| May 4, 2026 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | 2.44% | 6,009 |
| Apr 30, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Apr 29, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 727 |
| Apr 28, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Apr 27, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Apr 24, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Apr 23, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 7.19% | 6,536 |
| Apr 22, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Apr 21, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Apr 20, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Apr 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Apr 16, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Apr 15, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Apr 14, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Apr 13, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | 985 |
| Apr 10, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Apr 9, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Apr 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Apr 7, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Apr 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Apr 1, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Mar 31, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Mar 30, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 470,588 |
| Mar 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | 800 |
| Mar 26, 2026 | 1.55 | 1.55 | 1.55 | 1.60 | 1.60 | - | 1 |
| Mar 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Mar 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.56% | 640 |
| Mar 23, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Mar 20, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Mar 19, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Mar 18, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Mar 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Mar 16, 2026 | 1.55 | 1.55 | 1.55 | 1.56 | 1.56 | - | 100 |
| Mar 13, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Mar 12, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Mar 11, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Mar 10, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Mar 9, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | 1,588 |
| Mar 6, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Mar 5, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Mar 4, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 332 |