Iflex Flexible Packaging, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 600 |
| 2025-08-14 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 152 |
| 2025-08-13 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 152 |
| 2025-08-12 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 152 |
| 2025-08-11 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 152 |
| 2025-08-08 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 500 |
| 2025-08-07 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 800 |
| 2025-08-06 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 800 |
| 2025-08-05 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 800 |
| 2025-08-04 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 2,859 |
| 2025-08-01 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 1,518 |
| 2025-07-31 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 1,518 |
| 2025-07-30 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 552 |
| 2025-07-29 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 552 |
| 2025-07-28 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 1,435 |
| 2025-07-25 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 1,435 |
| 2025-07-24 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 738 |
| 2025-07-23 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 2,203 |
| 2025-07-22 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 2,203 |
| 2025-07-21 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 200 |
| 2025-07-18 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-07-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-07-16 | 1.770 | 1.800 | 1.770 | 1.800 | 1.800 | 188 |
| 2025-07-15 | 1.840 | 1.840 | 1.800 | 1.800 | 1.800 | 5,832 |
| 2025-07-14 | 1.900 | 1.900 | 1.900 | 1.900 | 1.874 | 2,500 |
| 2025-07-11 | 1.950 | 1.950 | 1.950 | 1.950 | 1.924 | 0 |
| 2025-07-10 | 1.950 | 1.950 | 1.950 | 1.950 | 1.924 | 0 |
| 2025-07-09 | 1.950 | 1.950 | 1.950 | 1.950 | 1.924 | 0 |
| 2025-07-08 | 1.950 | 1.950 | 1.950 | 1.950 | 1.924 | 0 |
| 2025-07-07 | 1.950 | 1.950 | 1.950 | 1.950 | 1.924 | 0 |
| 2025-07-04 | 1.950 | 1.950 | 1.950 | 1.950 | 1.924 | 0 |
| 2025-07-03 | 1.950 | 1.950 | 1.950 | 1.950 | 1.924 | 0 |
| 2025-07-02 | 1.950 | 1.950 | 1.950 | 1.950 | 1.924 | 106 |
| 2025-07-01 | 1.950 | 1.950 | 1.950 | 1.950 | 1.924 | 0 |
| 2025-06-30 | 1.950 | 1.950 | 1.950 | 1.950 | 1.924 | 0 |
| 2025-06-27 | 1.920 | 1.950 | 1.920 | 1.950 | 1.924 | 5,052 |
| 2025-06-26 | 1.840 | 1.840 | 1.840 | 1.840 | 1.815 | 1,970 |
| 2025-06-25 | 1.890 | 1.890 | 1.890 | 1.890 | 1.864 | 0 |
| 2025-06-24 | 1.890 | 1.890 | 1.890 | 1.890 | 1.864 | 0 |
| 2025-06-23 | 1.890 | 1.890 | 1.890 | 1.890 | 1.864 | 0 |
| 2025-06-20 | 1.890 | 1.890 | 1.890 | 1.890 | 1.864 | 0 |
| 2025-06-19 | 1.890 | 1.890 | 1.890 | 1.890 | 1.864 | 400 |
| 2025-06-18 | 1.860 | 1.860 | 1.860 | 1.860 | 1.835 | 500 |
| 2025-06-17 | 1.810 | 1.810 | 1.810 | 1.810 | 1.786 | 2,780 |
| 2025-06-16 | 1.870 | 1.870 | 1.870 | 1.870 | 1.845 | 580 |
| 2025-06-13 | 1.790 | 1.840 | 1.790 | 1.840 | 1.815 | 32,822 |
| 2025-06-12 | 1.760 | 1.760 | 1.760 | 1.760 | 1.736 | 10,927 |
| 2025-06-11 | 1.700 | 1.700 | 1.700 | 1.700 | 1.677 | 294 |
| 2025-06-10 | 1.700 | 1.700 | 1.700 | 1.700 | 1.677 | 0 |
| 2025-06-09 | 1.700 | 1.700 | 1.700 | 1.700 | 1.677 | 0 |
| 2025-06-06 | 1.700 | 1.700 | 1.700 | 1.700 | 1.677 | 400 |
| 2025-06-05 | 1.680 | 1.680 | 1.680 | 1.680 | 1.657 | 1,819 |
| 2025-06-04 | 1.650 | 1.650 | 1.650 | 1.650 | 1.628 | 300 |
| 2025-06-03 | 1.610 | 1.610 | 1.610 | 1.610 | 1.588 | 1,135 |
| 2025-06-02 | 1.580 | 1.610 | 1.580 | 1.610 | 1.588 | 3,640 |
| 2025-05-30 | 1.580 | 1.580 | 1.580 | 1.580 | 1.559 | 450 |
| 2025-05-29 | 1.530 | 1.530 | 1.530 | 1.530 | 1.509 | 1,300 |
| 2025-05-28 | 1.530 | 1.530 | 1.530 | 1.530 | 1.509 | 0 |
| 2025-05-27 | 1.530 | 1.530 | 1.530 | 1.530 | 1.509 | 0 |
| 2025-05-26 | 1.530 | 1.530 | 1.530 | 1.530 | 1.509 | 2,090 |
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.