Iflex Flexible Packaging, S.A. (BME:IFLEX)
Spain
· Delayed Price · Currency is EUR 1.770
0.00 (0.00%)
Last updated: Dec 4, 2025, 12:00 PM CET
Iflex Flexible Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 5,518 |
| Dec 4, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 57 |
| Dec 3, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | 650 |
| Dec 2, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 500 |
| Dec 1, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | 2,056 |
| Nov 28, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 1.72% | 12,063 |
| Nov 27, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | 1,775 |
| Nov 26, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | 1,200 |
| Nov 25, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,975 |
| Nov 24, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 5,375 |
| Nov 21, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 1,500 |
| Nov 20, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.81% | 1,500 |
| Nov 19, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Nov 18, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.22% | 600 |
| Nov 17, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Nov 14, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Nov 13, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Nov 12, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Nov 11, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Nov 10, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Nov 7, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Nov 6, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Nov 5, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -1.20% | 2,093 |
| Nov 4, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.22% | 200 |
| Nov 3, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Oct 31, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Oct 30, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Oct 29, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.61% | 3,494 |
| Oct 28, 2025 | 1.61 | 1.61 | 1.61 | 1.63 | 1.61 | - | - |
| Oct 27, 2025 | 1.61 | 1.61 | 1.61 | 1.63 | 1.61 | - | - |
| Oct 24, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | -1.21% | 3,068 |
| Oct 23, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | 1.23% | 400 |
| Oct 22, 2025 | 1.61 | 1.61 | 1.61 | 1.63 | 1.61 | - | - |
| Oct 21, 2025 | 1.61 | 1.61 | 1.61 | 1.63 | 1.61 | - | - |
| Oct 20, 2025 | 1.61 | 1.61 | 1.61 | 1.63 | 1.61 | - | - |
| Oct 17, 2025 | 1.61 | 1.61 | 1.61 | 1.63 | 1.61 | - | - |
| Oct 16, 2025 | 1.61 | 1.61 | 1.61 | 1.63 | 1.61 | - | - |
| Oct 15, 2025 | 1.61 | 1.61 | 1.61 | 1.63 | 1.61 | - | - |
| Oct 14, 2025 | 1.61 | 1.61 | 1.61 | 1.63 | 1.61 | - | - |
| Oct 13, 2025 | 1.61 | 1.61 | 1.61 | 1.63 | 1.61 | - | - |
| Oct 10, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | 3.16% | 1,000 |
| Oct 9, 2025 | 1.56 | 1.56 | 1.56 | 1.58 | 1.56 | - | 130 |
| Oct 8, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.56 | -2.47% | 1,160 |
| Oct 7, 2025 | 1.60 | 1.60 | 1.60 | 1.62 | 1.60 | - | - |
| Oct 6, 2025 | 1.65 | 1.65 | 1.65 | 1.62 | 1.60 | - | 125 |
| Oct 3, 2025 | 1.60 | 1.60 | 1.60 | 1.62 | 1.60 | - | - |
| Oct 2, 2025 | 1.60 | 1.60 | 1.60 | 1.62 | 1.60 | - | - |
| Oct 1, 2025 | 1.60 | 1.60 | 1.60 | 1.62 | 1.60 | - | - |
| Sep 30, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | 1.25% | 390 |
| Sep 29, 2025 | 1.58 | 1.58 | 1.58 | 1.60 | 1.58 | - | - |