Iflex Flexible Packaging, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	1.640	1.640	1.640	1.640	1.640	2,093
2025-11-06	1.640	1.640	1.640	1.640	1.640	2,093
2025-11-05	1.660	1.660	1.640	1.640	1.640	2,093
2025-11-04	1.660	1.660	1.660	1.660	1.660	200
2025-11-03	1.640	1.640	1.640	1.640	1.640	3,494
2025-10-31	1.640	1.640	1.640	1.640	1.640	3,494
2025-10-30	1.640	1.640	1.640	1.640	1.640	3,494
2025-10-29	1.630	1.640	1.630	1.640	1.640	3,494
2025-10-28	1.630	1.630	1.630	1.630	1.630	3,068
2025-10-27	1.630	1.630	1.630	1.630	1.630	3,068
2025-10-24	1.630	1.630	1.630	1.630	1.630	3,068
2025-10-23	1.650	1.650	1.650	1.650	1.650	400
2025-10-22	1.630	1.630	1.630	1.630	1.630	1,000
2025-10-21	1.630	1.630	1.630	1.630	1.630	1,000
2025-10-20	1.630	1.630	1.630	1.630	1.630	0
2025-10-17	1.630	1.630	1.630	1.630	1.630	1,000
2025-10-16	1.630	1.630	1.630	1.630	1.630	1,000
2025-10-15	1.630	1.630	1.630	1.630	1.630	1,000
2025-10-14	1.630	1.630	1.630	1.630	1.630	1,000
2025-10-13	1.630	1.630	1.630	1.630	1.630	1,000
2025-10-10	1.630	1.630	1.630	1.630	1.630	1,000
2025-10-09	1.560	1.580	1.560	1.580	1.580	130
2025-10-08	1.580	1.580	1.580	1.580	1.580	1,160
2025-10-07	1.620	1.620	1.620	1.620	1.620	125
2025-10-06	1.650	1.650	1.620	1.620	1.620	125
2025-10-03	1.620	1.620	1.620	1.620	1.620	390
2025-10-02	1.620	1.620	1.620	1.620	1.620	0
2025-10-01	1.620	1.620	1.620	1.620	1.620	0
2025-09-30	1.620	1.620	1.620	1.620	1.620	390
2025-09-29	1.600	1.600	1.600	1.600	1.600	300
2025-09-26	1.600	1.600	1.600	1.600	1.600	300
2025-09-25	1.540	1.540	1.540	1.540	1.540	4,134
2025-09-24	1.620	1.620	1.620	1.620	1.620	5,877
2025-09-23	1.700	1.700	1.700	1.700	1.700	3,067
2025-09-22	1.700	1.700	1.700	1.700	1.700	3,067
2025-09-19	1.700	1.700	1.700	1.700	1.700	831
2025-09-18	1.700	1.700	1.700	1.700	1.700	831
2025-09-17	1.700	1.700	1.700	1.700	1.700	831
2025-09-16	1.700	1.700	1.700	1.700	1.700	831
2025-09-15	1.700	1.700	1.700	1.700	1.700	0
2025-09-12	1.700	1.700	1.700	1.700	1.700	169
2025-09-11	1.700	1.700	1.700	1.700	1.700	169
2025-09-10	1.700	1.700	1.700	1.700	1.700	169
2025-09-09	1.700	1.700	1.700	1.700	1.700	169
2025-09-08	1.700	1.700	1.700	1.700	1.700	619
2025-09-05	1.700	1.700	1.700	1.700	1.700	5,952
2025-09-04	1.700	1.700	1.700	1.700	1.700	5,952
2025-09-03	1.700	1.700	1.700	1.700	1.700	5,952
2025-09-02	1.700	1.700	1.700	1.700	1.700	5,952
2025-09-01	1.680	1.680	1.680	1.680	1.680	600
2025-08-29	1.680	1.680	1.680	1.680	1.680	600
2025-08-28	1.680	1.680	1.680	1.680	1.680	0
2025-08-27	1.680	1.680	1.680	1.680	1.680	0
2025-08-26	1.680	1.680	1.680	1.680	1.680	0
2025-08-25	1.680	1.680	1.680	1.680	1.680	0
2025-08-22	1.680	1.680	1.680	1.680	1.680	600
2025-08-21	1.680	1.680	1.680	1.680	1.680	600
2025-08-20	1.680	1.680	1.680	1.680	1.680	600
2025-08-19	1.680	1.680	1.680	1.680	1.680	600
2025-08-18	1.680	1.680	1.680	1.680	1.680	600

← NewerPage 5 of 9 · 519 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.