Flexopack Société Anonyme Commercial and Industrial Plastics Company (ATH:FLEXO)
Greece
· Delayed Price · Currency is EUR 7.70
-0.25 (-3.14%)
Apr 28, 2026, 4:58 PM EET
ATH:FLEXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.70 | 7.70 | 7.70 | 7.95 | 7.95 | - | 5 |
| Apr 27, 2026 | 7.95 | 8.00 | 7.95 | 7.95 | 7.95 | 3.25% | 440 |
| Apr 24, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 7,500 |
| Apr 23, 2026 | 7.75 | 8.00 | 7.70 | 7.70 | 7.70 | -3.75% | 950 |
| Apr 22, 2026 | 7.75 | 7.75 | 7.75 | 8.00 | 8.00 | - | 1 |
| Apr 21, 2026 | 8.10 | 8.10 | 7.75 | 8.00 | 8.00 | -1.84% | 2,226 |
| Apr 20, 2026 | 7.80 | 7.80 | 7.80 | 8.15 | 8.15 | - | 1 |
| Apr 17, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Apr 16, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Apr 15, 2026 | 7.75 | 7.75 | 7.75 | 8.15 | 8.15 | - | 1 |
| Apr 14, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3.82% | 609 |
| Apr 9, 2026 | 8.10 | 8.10 | 8.10 | 7.85 | 7.85 | - | 1 |
| Apr 8, 2026 | 7.85 | 8.10 | 7.85 | 7.85 | 7.85 | 4.67% | 724 |
| Apr 7, 2026 | 7.45 | 7.60 | 7.45 | 7.50 | 7.50 | -4.46% | 784 |
| Apr 2, 2026 | 7.90 | 7.90 | 7.90 | 7.85 | 7.85 | - | 1 |
| Apr 1, 2026 | 7.50 | 7.85 | 7.50 | 7.85 | 7.85 | -0.63% | 780 |
| Mar 31, 2026 | 7.50 | 7.50 | 7.50 | 7.90 | 7.90 | - | 2 |
| Mar 30, 2026 | 7.55 | 7.90 | 7.55 | 7.90 | 7.90 | 6.76% | 500 |
| Mar 27, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -3.27% | 610 |
| Mar 26, 2026 | 7.90 | 7.90 | 7.90 | 7.65 | 7.65 | - | 1 |
| Mar 24, 2026 | 7.65 | 7.70 | 7.65 | 7.65 | 7.65 | 1.32% | 728 |
| Mar 23, 2026 | 7.50 | 7.80 | 7.50 | 7.55 | 7.55 | -1.31% | 1,452 |
| Mar 20, 2026 | 7.95 | 7.95 | 7.95 | 7.65 | 7.65 | - | 2 |
| Mar 19, 2026 | 7.95 | 7.95 | 7.95 | 7.65 | 7.65 | - | 2 |
| Mar 18, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Mar 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Mar 16, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Mar 13, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Mar 12, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 430 |
| Mar 11, 2026 | 7.90 | 7.95 | 7.55 | 7.65 | 7.65 | 0.66% | 4,053 |
| Mar 10, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.18% | 1,458 |
| Mar 6, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 1,065 |
| Mar 5, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 1,700 |
| Mar 4, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | 850 |
| Mar 3, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 80 |
| Mar 2, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -5.39% | 500 |
| Feb 27, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Feb 26, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | 1.83% | 400 |
| Feb 25, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 300 |
| Feb 24, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Feb 20, 2026 | 8.00 | 8.00 | 8.00 | 8.20 | 8.20 | - | 1 |
| Feb 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.80% | 450 |
| Feb 18, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Feb 17, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Feb 16, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Feb 13, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Feb 12, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 4.37% | 462 |
| Feb 11, 2026 | 8.30 | 8.30 | 8.30 | 8.00 | 8.00 | - | 90 |
| Feb 10, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | - | 325 |
| Feb 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Feb 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.61% | 100 |
| Feb 5, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Feb 4, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 115 |
| Feb 3, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | 1,500 |
| Feb 2, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jan 30, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3.70% | 100 |
| Jan 29, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jan 28, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jan 27, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jan 26, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jan 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jan 22, 2026 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | -1.22% | 2,700 |
| Jan 21, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | 800 |
| Jan 20, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jan 19, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jan 16, 2026 | 8.10 | 8.30 | 8.00 | 8.30 | 8.30 | -3.49% | 5,000 |
| Jan 15, 2026 | 8.05 | 8.60 | 8.00 | 8.60 | 8.60 | 1.18% | 3,196 |
| Jan 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jan 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jan 12, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jan 9, 2026 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 1.19% | 110 |
| Jan 8, 2026 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | - | 45 |
| Jan 7, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jan 5, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jan 2, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Dec 31, 2025 | 8.55 | 8.55 | 8.55 | 8.40 | 8.40 | - | 15 |
| Dec 30, 2025 | 8.55 | 8.55 | 8.55 | 8.40 | 8.40 | - | 11 |
| Dec 29, 2025 | 8.30 | 8.30 | 8.30 | 8.40 | 8.40 | - | 19 |
| Dec 23, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Dec 22, 2025 | 7.80 | 8.45 | 7.80 | 8.40 | 8.40 | 1.20% | 1,822 |
| Dec 19, 2025 | 8.40 | 8.40 | 8.40 | 8.30 | 8.30 | - | 55 |
| Dec 18, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.75% | 100 |
| Dec 17, 2025 | 7.80 | 8.00 | 7.75 | 8.00 | 8.00 | - | 531 |
| Dec 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Dec 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,257 |
| Dec 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 10 |
| Dec 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Dec 10, 2025 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | - | 1,927 |
| Dec 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | 330 |
| Dec 8, 2025 | 8.00 | 8.00 | 8.00 | 8.05 | 8.05 | - | 46 |
| 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 | - | - |