Skip to main content
Iflex Flexible Packaging, S.A. (BME:IFLEX)
Spain flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.771.771.771.771.77-5,518
Dec 4, 20251.771.771.771.771.77-57
Dec 3, 20251.771.771.771.771.77-0.56%650
Dec 2, 20251.781.781.781.781.78-500
Dec 1, 20251.781.781.781.781.780.56%2,056
Nov 28, 20251.761.771.761.771.771.72%12,063
Nov 27, 20251.741.741.741.741.741.16%1,775
Nov 26, 20251.721.721.721.721.721.18%1,200
Nov 25, 20251.701.701.701.701.70-1,975
Nov 24, 20251.691.701.691.701.700.59%5,375
Nov 21, 20251.691.691.691.691.69-1,500
Nov 20, 20251.691.691.691.691.691.81%1,500
Nov 19, 20251.661.661.661.661.66--
Nov 18, 20251.661.661.661.661.661.22%600
Nov 17, 20251.641.641.641.641.64--
Nov 14, 20251.641.641.641.641.64--
Nov 13, 20251.641.641.641.641.64--
Nov 12, 20251.641.641.641.641.64--
Nov 11, 20251.641.641.641.641.64--
Nov 10, 20251.641.641.641.641.64--
Nov 7, 20251.641.641.641.641.64--
Nov 6, 20251.641.641.641.641.64--
Nov 5, 20251.661.661.641.641.64-1.20%2,093
Nov 4, 20251.661.661.661.661.661.22%200
Nov 3, 20251.641.641.641.641.64--
Oct 31, 20251.641.641.641.641.64--
Oct 30, 20251.641.641.641.641.64--
Oct 29, 20251.631.641.631.641.640.61%3,494
Oct 28, 20251.611.611.611.631.61--
Oct 27, 20251.611.611.611.631.61--
Oct 24, 20251.631.631.631.631.61-1.21%3,068
Oct 23, 20251.651.651.651.651.631.23%400
Oct 22, 20251.611.611.611.631.61--
Oct 21, 20251.611.611.611.631.61--
Oct 20, 20251.611.611.611.631.61--
Oct 17, 20251.611.611.611.631.61--
Oct 16, 20251.611.611.611.631.61--
Oct 15, 20251.611.611.611.631.61--
Oct 14, 20251.611.611.611.631.61--
Oct 13, 20251.611.611.611.631.61--
Oct 10, 20251.631.631.631.631.613.16%1,000
Oct 9, 20251.561.561.561.581.56-130
Oct 8, 20251.581.581.581.581.56-2.47%1,160
Oct 7, 20251.601.601.601.621.60--
Oct 6, 20251.651.651.651.621.60-125
Oct 3, 20251.601.601.601.621.60--
Oct 2, 20251.601.601.601.621.60--
Oct 1, 20251.601.601.601.621.60--
Sep 30, 20251.621.621.621.621.601.25%390
Sep 29, 20251.581.581.581.601.58--
Sep 26, 20251.601.601.601.601.583.90%300
Sep 25, 20251.541.541.541.541.52-4.94%4,134
Sep 24, 20251.621.621.621.621.60-4.71%5,877
Sep 23, 20251.681.681.681.701.68--
Sep 22, 20251.701.701.701.701.68-3,067
Sep 19, 20251.681.681.681.701.68--
Sep 18, 20251.681.681.681.701.68--
Sep 17, 20251.681.681.681.701.68--
Sep 16, 20251.701.701.701.701.68-831
Sep 15, 20251.681.681.681.701.68--
Sep 12, 20251.681.681.681.701.68--
Sep 11, 20251.681.681.681.701.68--
Sep 10, 20251.681.681.681.701.68--
Sep 9, 20251.701.701.701.701.68-169
Sep 8, 20251.701.701.701.701.68-619
Sep 5, 20251.681.681.681.701.68--
Sep 4, 20251.681.681.681.701.68--
Sep 3, 20251.681.681.681.701.68--
Sep 2, 20251.701.701.701.701.681.19%5,952
Sep 1, 20251.661.661.661.681.66--
Aug 29, 20251.661.661.661.681.66--
Aug 28, 20251.661.661.661.681.66--
Aug 27, 20251.661.661.661.681.66--
Aug 26, 20251.661.661.661.681.66--
Aug 25, 20251.661.661.661.681.66--
Aug 22, 20251.661.661.661.681.66--
Aug 21, 20251.661.661.661.681.66--
Aug 20, 20251.661.661.661.681.66--
Aug 19, 20251.661.661.661.681.66--
Aug 18, 20251.661.661.661.681.66--
Aug 15, 20251.681.681.681.681.66-2.89%600
Aug 14, 20251.711.711.711.731.71--
Aug 13, 20251.711.711.711.731.71--
Aug 12, 20251.711.711.711.731.71--
Aug 11, 20251.731.731.731.731.71-152
Aug 8, 20251.731.731.731.731.71-500
Aug 7, 20251.711.711.711.731.71-1.70%-
Aug 6, 20251.711.711.711.761.71--
Aug 5, 20251.761.761.761.761.71-1.12%800
Aug 4, 20251.781.781.781.781.73-2.73%2,859
Aug 1, 20251.781.781.781.831.78--
Jul 31, 20251.831.831.831.831.781.10%1,518
Jul 30, 20251.761.761.761.811.76--
Jul 29, 20251.811.811.811.811.76-552
Jul 28, 20251.761.761.761.811.76--
Jul 25, 20251.811.811.811.811.762.26%1,435
Jul 24, 20251.771.771.771.771.72-3.80%738
Jul 23, 20251.791.791.791.841.79--
Jul 22, 20251.841.841.841.841.79-2,203
Jul 21, 20251.841.841.841.841.792.22%200