Flexopack Société Anonyme Commercial and Industrial Plastics Company (ATH:FLEXO)
Greece
· Delayed Price · Currency is EUR 8.05
+0.05 (0.63%)
At close: Dec 5, 2025
ATH:FLEXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | 580 |
| Dec 4, 2025 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | - | 600 |
| Dec 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Dec 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,500 |
| Dec 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 400 |
| Nov 26, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 24, 2025 | 8.05 | 8.05 | 8.05 | 8.00 | 8.00 | - | 51 |
| Nov 21, 2025 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | -0.62% | 442 |
| Nov 20, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Nov 19, 2025 | 7.65 | 8.15 | 7.60 | 8.05 | 8.05 | 4.55% | 3,193 |
| Nov 18, 2025 | 7.70 | 7.70 | 7.65 | 7.70 | 7.70 | -3.75% | 264 |
| Nov 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 152 |
| Nov 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 933 |
| Nov 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 31, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 30, 2025 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | - | 300 |
| Oct 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 24, 2025 | 7.75 | 8.00 | 7.75 | 8.00 | 8.00 | - | 450 |
| Oct 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 21, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 20, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -0.62% | 375 |
| Oct 17, 2025 | 8.00 | 8.20 | 7.90 | 8.05 | 8.05 | -1.23% | 1,347 |
| Oct 16, 2025 | 8.45 | 8.45 | 8.45 | 8.15 | 8.15 | - | 10 |
| Oct 15, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Oct 14, 2025 | 8.35 | 8.50 | 8.00 | 8.15 | 8.15 | - | 4,970 |
| Oct 13, 2025 | 8.20 | 8.35 | 8.10 | 8.15 | 8.15 | -5.23% | 2,903 |
| Oct 10, 2025 | 8.50 | 8.70 | 8.50 | 8.60 | 8.60 | 2.99% | 9 |
| Oct 9, 2025 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | -5.65% | 1,200 |
| Oct 8, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Oct 7, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 115 |
| Oct 6, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Oct 3, 2025 | 8.45 | 9.10 | 8.45 | 8.85 | 8.85 | 4.73% | 6,068 |
| Oct 2, 2025 | 8.45 | 9.10 | 8.45 | 8.45 | 8.45 | -7.65% | 256 |
| Oct 1, 2025 | 8.85 | 9.35 | 8.80 | 9.15 | 9.15 | 5.17% | 1,212 |
| Sep 30, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.75% | 5 |
| Sep 29, 2025 | 8.50 | 8.80 | 8.05 | 8.55 | 8.55 | 1.79% | 1,545 |
| Sep 26, 2025 | 8.15 | 8.45 | 8.15 | 8.40 | 8.40 | -2.33% | 896 |
| Sep 25, 2025 | 8.70 | 8.90 | 8.20 | 8.60 | 8.60 | - | 118 |
| Sep 24, 2025 | 8.40 | 8.60 | 8.00 | 8.60 | 8.60 | 2.99% | 7,491 |
| Sep 23, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | 22 |
| Sep 22, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Sep 19, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -1.18% | 28 |
| Sep 18, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 4.94% | 50 |
| Sep 17, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -2.99% | 329 |
| Sep 16, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | 1 |
| Sep 15, 2025 | 8.30 | 8.50 | 8.30 | 8.45 | 8.45 | 0.60% | 1,392 |
| Sep 12, 2025 | 9.40 | 9.40 | 8.40 | 8.40 | 8.40 | 3.70% | 30 |
| Sep 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Sep 10, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Sep 9, 2025 | 8.00 | 8.20 | 8.00 | 8.10 | 8.10 | - | 702 |
| Sep 8, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | 2 |
| Sep 5, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Sep 4, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Sep 3, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Sep 2, 2025 | 8.20 | 8.20 | 7.80 | 8.05 | 8.05 | 0.63% | 1,534 |
| Sep 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | 185 |
| Aug 27, 2025 | 8.15 | 8.25 | 8.15 | 8.20 | 8.20 | 3.80% | 100 |
| Aug 26, 2025 | 8.00 | 8.10 | 7.90 | 7.90 | 7.90 | -1.25% | 3,000 |
| Aug 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 937 |
| Aug 21, 2025 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 3.90% | 1,097 |
| Aug 20, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Aug 19, 2025 | 7.80 | 7.80 | 7.60 | 7.70 | 7.70 | -2.53% | 1,823 |
| Aug 18, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | 120 |
| Aug 14, 2025 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | 0.63% | 3,597 |
| Aug 13, 2025 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 0.63% | 2,420 |
| Aug 12, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Aug 11, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.58% | 40 |
| Aug 8, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Aug 7, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | -0.64% | 1,170 |
| Aug 6, 2025 | 7.80 | 7.95 | 7.80 | 7.80 | 7.80 | 0.65% | 154 |
| Aug 5, 2025 | 7.70 | 7.80 | 7.70 | 7.75 | 7.75 | 1.31% | 1,700 |
| Aug 4, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | 12 |
| Aug 1, 2025 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | - | 216 |
| Jul 31, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 0.65% | 1,000 |
| Jul 30, 2025 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | - | 64 |
| Jul 29, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.67% | 88 |
| Jul 28, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | -3.23% | 180 |
| Jul 25, 2025 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 4.03% | 1,100 |
| Jul 24, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Jul 23, 2025 | 7.45 | 7.55 | 7.40 | 7.45 | 7.45 | 0.68% | 400 |
| Jul 22, 2025 | 7.40 | 7.45 | 7.40 | 7.40 | 7.40 | -3.27% | 300 |
| Jul 21, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 700 |
| Jul 18, 2025 | 7.60 | 7.65 | 7.40 | 7.65 | 7.65 | 2.00% | 490 |
| Jul 17, 2025 | 7.55 | 7.60 | 7.50 | 7.50 | 7.50 | - | 229 |