Iflex Flexible Packaging, S.A. (BME:IFLEX)
Spain · Delayed Price · Currency is EUR 1.670
0.00 (0.00%)
At close: Jul 16, 2026
Iflex Flexible Packaging Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jul 16, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jul 15, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jul 14, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jul 13, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jul 10, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jul 9, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | 799 |
| Jul 8, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 600 |
| Jul 7, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.77% | 205 |
| Jul 6, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 3, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.58% | 5,187 |
| Jul 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 1, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jun 30, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jun 29, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jun 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jun 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jun 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jun 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jun 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jun 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jun 18, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | 1,500 |
| Jun 17, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jun 16, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 2,012 |
| Jun 15, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jun 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jun 11, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jun 10, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jun 9, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jun 8, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jun 5, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jun 4, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jun 3, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jun 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jun 1, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 500 |
| May 29, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| May 28, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| May 27, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| May 26, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| May 25, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | 400 |
| May 22, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| May 21, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| May 20, 2026 | 1.52 | 1.52 | 1.52 | 1.58 | 1.58 | - | 1 |
| May 19, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | 4,197 |
| May 18, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| 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 |