Iflex Flexible Packaging, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 2,000 |
| 2026-02-02 | 1.720 | 1.720 | 1.710 | 1.710 | 1.710 | 2,730 |
| 2026-01-30 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2026-01-29 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2026-01-28 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2026-01-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,700 |
| 2026-01-26 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,700 |
| 2026-01-23 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,700 |
| 2026-01-22 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,268 |
| 2026-01-21 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 250 |
| 2026-01-20 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 2,000 |
| 2026-01-19 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 1,265 |
| 2026-01-16 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 1,265 |
| 2026-01-15 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 1,265 |
| 2026-01-14 | 1.740 | 1.780 | 1.740 | 1.780 | 1.780 | 1,265 |
| 2026-01-13 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 500 |
| 2026-01-12 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 500 |
| 2026-01-09 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 756 |
| 2026-01-08 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 756 |
| 2026-01-07 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 756 |
| 2026-01-06 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 500 |
| 2026-01-05 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 500 |
| 2026-01-02 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 500 |
| 2025-12-31 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 500 |
| 2025-12-30 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 500 |
| 2025-12-29 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1,819 |
| 2025-12-24 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1,819 |
| 2025-12-23 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1,819 |
| 2025-12-22 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 2,000 |
| 2025-12-19 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 2,000 |
| 2025-12-18 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2025-12-17 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2025-12-16 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 4,000 |
| 2025-12-15 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 624 |
| 2025-12-12 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 5,518 |
| 2025-12-11 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 5,518 |
| 2025-12-10 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 5,518 |
| 2025-12-09 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 5,518 |
| 2025-12-08 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 5,518 |
| 2025-12-05 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 5,518 |
| 2025-12-04 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 57 |
| 2025-12-03 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 650 |
| 2025-12-02 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 500 |
| 2025-12-01 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 2,056 |
| 2025-11-28 | 1.760 | 1.770 | 1.760 | 1.770 | 1.770 | 12,063 |
| 2025-11-27 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1,775 |
| 2025-11-26 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1,200 |
| 2025-11-25 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,975 |
| 2025-11-24 | 1.690 | 1.700 | 1.690 | 1.700 | 1.700 | 5,375 |
| 2025-11-21 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1,500 |
| 2025-11-20 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1,500 |
| 2025-11-19 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 600 |
| 2025-11-18 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 600 |
| 2025-11-17 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 2,093 |
| 2025-11-14 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 2,093 |
| 2025-11-13 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 2,093 |
| 2025-11-12 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 2,093 |
| 2025-11-11 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 2,093 |
| 2025-11-10 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 2,093 |
| 2025-11-07 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 2,093 |
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.