IFLEX FLEXIBLE PACKAGING, S.A. IFLEX
BME · Spain · Commercial Services
€1.74+0.08 (+4.82%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1.66 | 0.00% | €1.66 | €1.66 | €1.66 | 0 |
| 2026-09-29 | €1.66 | 0.00% | €1.66 | €1.66 | €1.66 | 0 |
| 2026-09-28 | €1.66 | +4.40% | €1.66 | €1.66 | €1.66 | 10.08K |
| 2026-09-25 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-09-24 | €1.59 | 0.00% | €1.56 | €1.56 | €1.56 | 84 |
| 2026-09-23 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-09-22 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-09-21 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-09-18 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-09-17 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-09-16 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-09-15 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-09-14 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-09-11 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-09-10 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-09-09 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-09-08 | €1.59 | -1.85% | €1.59 | €1.59 | €1.59 | 1.09K |
| 2026-09-07 | €1.62 | 0.00% | €1.60 | €1.60 | €1.60 | 116 |
| 2026-09-04 | €1.62 | 0.00% | €1.62 | €1.62 | €1.62 | 0 |
| 2026-09-03 | €1.62 | 0.00% | €1.62 | €1.62 | €1.62 | 0 |
| 2026-09-02 | €1.62 | 0.00% | €1.62 | €1.62 | €1.62 | 0 |
| 2026-09-01 | €1.62 | 0.00% | €1.60 | €1.60 | €1.60 | 198 |
| 2026-08-31 | €1.62 | 0.00% | €1.62 | €1.62 | €1.62 | 0 |
| 2026-08-28 | €1.62 | 0.00% | €1.62 | €1.62 | €1.62 | 0 |
| 2026-08-27 | €1.62 | 0.00% | €1.62 | €1.62 | €1.62 | 0 |
| 2026-08-26 | €1.62 | 0.00% | €1.62 | €1.62 | €1.62 | 0 |
| 2026-08-25 | €1.62 | 0.00% | €1.62 | €1.62 | €1.62 | 0 |
| 2026-08-24 | €1.62 | 0.00% | €1.62 | €1.62 | €1.62 | 0 |
| 2026-08-21 | €1.62 | 0.00% | €1.61 | €1.61 | €1.61 | 199 |
| 2026-08-20 | €1.62 | +0.62% | €1.62 | €1.62 | €1.62 | 860 |
| 2026-08-19 | €1.61 | +0.62% | €1.61 | €1.61 | €1.61 | 990 |
| 2026-08-18 | €1.60 | +3.90% | €1.60 | €1.60 | €1.60 | 225 |
| 2026-08-17 | €1.54 | 0.00% | €1.54 | €1.54 | €1.54 | 0 |
| 2026-08-14 | €1.54 | -0.65% | €1.54 | €1.54 | €1.54 | 4.93K |
| 2026-08-13 | €1.55 | -1.90% | €1.58 | €1.58 | €1.55 | 1.44K |
| 2026-08-12 | €1.58 | 0.00% | €1.58 | €1.58 | €1.58 | 0 |
| 2026-08-11 | €1.58 | 0.00% | €1.58 | €1.58 | €1.58 | 0 |
| 2026-08-10 | €1.58 | 0.00% | €1.58 | €1.58 | €1.58 | 0 |
| 2026-08-07 | €1.58 | 0.00% | €1.58 | €1.58 | €1.58 | 0 |
| 2026-08-06 | €1.58 | -1.25% | €1.58 | €1.58 | €1.58 | 573 |
| 2026-08-05 | €1.60 | 0.00% | €1.60 | €1.60 | €1.60 | 0 |
| 2026-08-04 | €1.60 | +1.91% | €1.62 | €1.62 | €1.60 | 842 |
| 2026-08-03 | €1.57 | 0.00% | €1.57 | €1.57 | €1.57 | 0 |
| 2026-07-31 | €1.57 | 0.00% | €1.57 | €1.57 | €1.57 | 0 |
| 2026-07-30 | €1.57 | -1.26% | €1.57 | €1.57 | €1.57 | 3.08K |
| 2026-07-29 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 5.15K |
| 2026-07-28 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-07-27 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-07-24 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-07-23 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-07-22 | €1.59 | -0.62% | €1.59 | €1.59 | €1.59 | 500 |
| 2026-07-21 | €1.60 | 0.00% | €1.60 | €1.60 | €1.60 | 0 |
| 2026-07-20 | €1.60 | -4.19% | €1.60 | €1.60 | €1.60 | 1.46K |
| 2026-07-17 | €1.67 | 0.00% | €1.67 | €1.67 | €1.67 | 0 |
| 2026-07-16 | €1.67 | 0.00% | €1.67 | €1.67 | €1.67 | 0 |
| 2026-07-15 | €1.67 | 0.00% | €1.67 | €1.67 | €1.67 | 0 |
| 2026-07-14 | €1.67 | 0.00% | €1.67 | €1.67 | €1.67 | 0 |
| 2026-07-13 | €1.67 | 0.00% | €1.67 | €1.67 | €1.67 | 0 |
| 2026-07-10 | €1.67 | 0.00% | €1.67 | €1.67 | €1.67 | 0 |
| 2026-07-09 | €1.67 | +1.21% | €1.67 | €1.67 | €1.67 | 799 |
| 2026-07-08 | €1.65 | 0.00% | €1.65 | €1.65 | €1.65 | 600 |
| 2026-07-07 | €1.65 | +3.77% | €1.65 | €1.65 | €1.65 | 205 |
| 2026-07-06 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-07-03 | €1.59 | +2.58% | €1.59 | €1.59 | €1.59 | 5.19K |
| 2026-07-02 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-07-01 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-06-30 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-06-29 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-06-26 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-06-25 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-06-24 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-06-23 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-06-22 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-06-19 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-06-18 | €1.55 | -2.52% | €1.55 | €1.55 | €1.55 | 1.50K |
| 2026-06-17 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-06-16 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 2.01K |
| 2026-06-15 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-06-12 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-06-11 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-06-10 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-06-09 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-06-08 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-06-05 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-06-04 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-06-03 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-06-02 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-06-01 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 500 |
| 2026-05-29 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-05-28 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |