Iflex Flexible Packaging, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1,200 |
| 2026-10-16 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 600 |
| 2026-10-15 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-10-14 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-10-13 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-10-12 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-10-09 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-10-08 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-10-07 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-10-06 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-10-05 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-10-02 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 12,048 |
| 2026-10-01 | 1.720 | 1.740 | 1.720 | 1.740 | 1.740 | 12,048 |
| 2026-09-30 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 10,079 |
| 2026-09-29 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 10,079 |
| 2026-09-28 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 10,079 |
| 2026-09-25 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 84 |
| 2026-09-24 | 1.560 | 1.590 | 1.560 | 1.590 | 1.590 | 84 |
| 2026-09-23 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2026-09-22 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2026-09-21 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2026-09-18 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2026-09-17 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2026-09-16 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2026-09-15 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2026-09-14 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2026-09-11 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 1,088 |
| 2026-09-10 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2026-09-09 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2026-09-08 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 1,088 |
| 2026-09-07 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 116 |
| 2026-09-04 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2026-09-03 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 198 |
| 2026-09-02 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 198 |
| 2026-09-01 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 198 |
| 2026-08-31 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 199 |
| 2026-08-28 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2026-08-27 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2026-08-26 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2026-08-25 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2026-08-24 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 199 |
| 2026-08-21 | 1.610 | 1.620 | 1.610 | 1.620 | 1.620 | 199 |
| 2026-08-20 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 860 |
| 2026-08-19 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 990 |
| 2026-08-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 225 |
| 2026-08-17 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 4,929 |
| 2026-08-14 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 4,929 |
| 2026-08-13 | 1.580 | 1.580 | 1.550 | 1.550 | 1.550 | 1,435 |
| 2026-08-12 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-08-11 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-08-10 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-08-07 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 573 |
| 2026-08-06 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 573 |
| 2026-08-05 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 842 |
| 2026-08-04 | 1.620 | 1.620 | 1.600 | 1.600 | 1.600 | 842 |
| 2026-08-03 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2026-07-31 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 3,078 |
| 2026-07-30 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 3,078 |
| 2026-07-29 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 5,148 |
| 2026-07-28 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-15 | 0.0257 EUR |
| 2024-12-10 | 0.0354 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.