Iflex Flexible Packaging, S.A. (BME:IFLEX)
Spain
· Delayed Price · Currency is EUR 1.620
-0.030 (-1.82%)
At close: Feb 27, 2026
Iflex Flexible Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | 1,576 |
| Feb 26, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Feb 25, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Feb 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Feb 23, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | 2,847 |
| Feb 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | 2,800 |
| Feb 19, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 5.77% | 6,282 |
| Feb 18, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Feb 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.89% | 1,970 |
| Feb 16, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Feb 13, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 3,285 |
| Feb 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 1,000 |
| Feb 11, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Feb 10, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 1,000 |
| Feb 9, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Feb 6, 2026 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -1.82% | 4,000 |
| Feb 5, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | 2,463 |
| Feb 4, 2026 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 3.03% | 3,000 |
| Feb 3, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -3.51% | 2,000 |
| Feb 2, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -2.29% | 2,730 |
| Jan 30, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jan 29, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jan 28, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jan 27, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jan 26, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jan 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | 1,700 |
| Jan 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | 1,268 |
| Jan 21, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 250 |
| Jan 20, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.37% | 2,000 |
| Jan 19, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jan 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jan 15, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jan 14, 2026 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | - | 1,265 |
| Jan 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jan 12, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 500 |
| Jan 9, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jan 8, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jan 7, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 756 |
| Jan 6, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jan 5, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jan 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Dec 31, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Dec 30, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.30% | 500 |
| Dec 29, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Dec 24, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Dec 23, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.25% | 1,819 |
| Dec 22, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Dec 19, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 2,000 |
| Dec 18, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Dec 17, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Dec 16, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | 4,000 |
| Dec 15, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 624 |
| Dec 12, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Dec 11, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Dec 10, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Dec 9, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Dec 8, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| 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 |