Iflex Flexible Packaging, S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.600	1.680	1.600	1.680	1.680	6,009
2026-04-30	1.640	1.640	1.640	1.640	1.640	727
2026-04-29	1.640	1.640	1.640	1.640	1.640	727
2026-04-28	1.640	1.640	1.640	1.640	1.640	0
2026-04-27	1.640	1.640	1.640	1.640	1.640	0
2026-04-24	1.640	1.640	1.640	1.640	1.640	6,536
2026-04-23	1.600	1.640	1.600	1.640	1.640	6,536
2026-04-22	1.530	1.530	1.530	1.530	1.530	0
2026-04-21	1.530	1.530	1.530	1.530	1.530	0
2026-04-20	1.530	1.530	1.530	1.530	1.530	0
2026-04-17	1.530	1.530	1.530	1.530	1.530	985
2026-04-16	1.530	1.530	1.530	1.530	1.530	985
2026-04-15	1.530	1.530	1.530	1.530	1.530	985
2026-04-14	1.530	1.530	1.530	1.530	1.530	985
2026-04-13	1.530	1.530	1.530	1.530	1.530	985
2026-04-10	1.550	1.550	1.550	1.550	1.550	0
2026-04-09	1.550	1.550	1.550	1.550	1.550	0
2026-04-08	1.550	1.550	1.550	1.550	1.550	0
2026-04-07	1.550	1.550	1.550	1.550	1.550	0
2026-04-02	1.550	1.550	1.550	1.550	1.550	470,588
2026-04-01	1.550	1.550	1.550	1.550	1.550	470,588
2026-03-31	1.550	1.550	1.550	1.550	1.550	470,588
2026-03-30	1.550	1.550	1.550	1.550	1.550	470,588
2026-03-27	1.550	1.550	1.550	1.550	1.550	800
2026-03-26	1.550	1.600	1.550	1.600	1.600	1
2026-03-25	1.600	1.600	1.600	1.600	1.600	640
2026-03-24	1.600	1.600	1.600	1.600	1.600	640
2026-03-23	1.560	1.560	1.560	1.560	1.560	0
2026-03-20	1.560	1.560	1.560	1.560	1.560	100
2026-03-19	1.560	1.560	1.560	1.560	1.560	100
2026-03-18	1.560	1.560	1.560	1.560	1.560	100
2026-03-17	1.560	1.560	1.560	1.560	1.560	100
2026-03-16	1.550	1.560	1.550	1.560	1.560	100
2026-03-13	1.560	1.560	1.560	1.560	1.560	1,588
2026-03-12	1.560	1.560	1.560	1.560	1.560	1,588
2026-03-11	1.560	1.560	1.560	1.560	1.560	1,588
2026-03-10	1.560	1.560	1.560	1.560	1.560	1,588
2026-03-09	1.560	1.560	1.560	1.560	1.560	1,588
2026-03-06	1.580	1.580	1.580	1.580	1.580	332
2026-03-05	1.580	1.580	1.580	1.580	1.580	332
2026-03-04	1.580	1.580	1.580	1.580	1.580	332
2026-03-03	1.580	1.580	1.580	1.580	1.580	3,000
2026-03-02	1.620	1.620	1.620	1.620	1.620	300
2026-02-27	1.620	1.620	1.620	1.620	1.620	1,576
2026-02-26	1.650	1.650	1.650	1.650	1.650	2,847
2026-02-25	1.650	1.650	1.650	1.650	1.650	2,847
2026-02-24	1.650	1.650	1.650	1.650	1.650	2,847
2026-02-23	1.650	1.650	1.650	1.650	1.650	2,847
2026-02-20	1.700	1.700	1.700	1.700	1.700	2,800
2026-02-19	1.610	1.650	1.610	1.650	1.650	6,282
2026-02-18	1.560	1.560	1.560	1.560	1.560	1,970
2026-02-17	1.560	1.560	1.560	1.560	1.560	1,970
2026-02-16	1.590	1.590	1.590	1.590	1.590	3,285
2026-02-13	1.600	1.600	1.590	1.590	1.590	3,285
2026-02-12	1.600	1.600	1.600	1.600	1.600	1,000
2026-02-11	1.620	1.620	1.620	1.620	1.620	1,000
2026-02-10	1.620	1.620	1.620	1.620	1.620	1,000
2026-02-09	1.620	1.620	1.620	1.620	1.620	4,000
2026-02-06	1.700	1.700	1.620	1.620	1.620	4,000
2026-02-05	1.700	1.700	1.700	1.700	1.700	2,463

← NewerPage 3 of 5 · 255 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.