Flexdeal Simfe S.A. (ELI:FLEXD)
Portugal · Delayed Price · Currency is EUR 4.780
0.00 (0.00%)
Oct 6, 2025, 8:00 AM WET
Flexdeal Simfe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jun 26, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jun 25, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jun 24, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jun 23, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jun 22, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jun 19, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.20% | - |
| Jun 18, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.85 | - | - |
| Jun 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.85 | - | - |
| Jun 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.85 | 1.00% | 30,557 |
| Jun 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.80 | - | - |
| Jun 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.80 | - | - |
| Jun 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.80 | - | - |
| Jun 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.80 | - | - |
| Jun 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.80 | - | 10,000 |
| Jun 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.80 | - | - |
| Jun 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.80 | - | - |
| Jun 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.80 | - | - |
| Jun 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.80 | - | - |
| Jun 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.80 | - | - |
| Jun 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.80 | 5.04% | 5,000 |
| May 29, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.57 | - | - |
| May 28, 2026 | 4.88 | 5.00 | 4.76 | 4.76 | 4.57 | -0.83% | 28,351 |
| May 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.61 | -1.64% | 10,000 |
| May 26, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.69 | - | - |
| May 25, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.69 | - | - |
| May 22, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.69 | - | - |
| May 21, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.69 | -2.40% | 1 |
| May 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.80 | - | - |
| May 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.80 | - | - |
| May 18, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.80 | - | - |
| May 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.80 | - | - |
| May 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.80 | - | - |
| May 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.80 | - | - |
| May 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.80 | - | - |
| May 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.80 | - | - |
| May 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.80 | - | - |
| May 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.80 | - | - |
| May 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.80 | - | - |
| May 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.80 | - | - |
| May 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.80 | - | - |
| Apr 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.80 | - | - |
| Apr 29, 2026 | 4.80 | 5.00 | 4.80 | 5.00 | 4.80 | 5.93% | 5,081 |
| Apr 28, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.53 | - | - |
| Apr 27, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.53 | - | - |
| Apr 24, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.53 | - | - |
| Apr 23, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.53 | - | - |
| Apr 22, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.53 | - | - |
| Apr 21, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.53 | - | - |
| Apr 20, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.53 | - | - |