Flexopack Société Anonyme Commercial and Industrial Plastics Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.950 | 8.000 | 7.950 | 7.950 | 7.950 | 115 |
| 2026-10-15 | 8.000 | 8.000 | 7.800 | 7.800 | 7.800 | 168 |
| 2026-10-14 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 109 |
| 2026-10-13 | 7.900 | 7.900 | 7.700 | 7.700 | 7.700 | 2,094 |
| 2026-10-12 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2026-10-09 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2026-10-08 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2026-10-07 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 151 |
| 2026-10-06 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2026-10-05 | 8.000 | 8.000 | 7.950 | 7.950 | 7.950 | 1,700 |
| 2026-10-02 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 60 |
| 2026-10-01 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2026-09-30 | 8.000 | 8.050 | 8.000 | 8.050 | 8.050 | 97 |
| 2026-09-29 | 8.000 | 8.100 | 7.950 | 8.000 | 8.000 | 1,350 |
| 2026-09-28 | 8.300 | 8.300 | 8.100 | 8.300 | 8.300 | 496 |
| 2026-09-25 | 8.000 | 8.300 | 8.000 | 8.200 | 8.200 | 11 |
| 2026-09-24 | 8.250 | 8.250 | 8.200 | 8.200 | 8.200 | 1,851 |
| 2026-09-23 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2026-09-22 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2026-09-21 | 8.050 | 8.150 | 8.050 | 8.150 | 8.150 | 174 |
| 2026-09-18 | 7.950 | 8.150 | 7.950 | 8.100 | 8.100 | 1,268 |
| 2026-09-17 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2026-09-16 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2026-09-15 | 8.000 | 8.300 | 8.000 | 8.000 | 8.000 | 50 |
| 2026-09-14 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2026-09-11 | 8.100 | 8.300 | 8.100 | 8.300 | 8.300 | 3,991 |
| 2026-09-10 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 510 |
| 2026-09-09 | 8.200 | 8.250 | 8.200 | 8.250 | 8.250 | 900 |
| 2026-09-08 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2026-09-07 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2026-09-04 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2026-09-03 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2026-09-02 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2026-09-01 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2026-08-31 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2026-08-28 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2026-08-27 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2026-08-26 | 8.000 | 8.150 | 8.000 | 8.150 | 8.150 | 342 |
| 2026-08-25 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 7 |
| 2026-08-24 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2026-08-21 | 8.250 | 8.250 | 8.000 | 8.150 | 8.150 | 136 |
| 2026-08-20 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2026-08-19 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 14 |
| 2026-08-18 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 100 |
| 2026-08-17 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2026-08-14 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2026-08-13 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2026-08-12 | 8.200 | 8.300 | 8.200 | 8.300 | 8.300 | 6,630 |
| 2026-08-11 | 8.000 | 8.150 | 8.000 | 8.050 | 8.050 | 250 |
| 2026-08-10 | 8.000 | 8.000 | 7.950 | 7.950 | 7.950 | 1,000 |
| 2026-08-07 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 600 |
| 2026-08-06 | 8.000 | 8.050 | 8.000 | 8.050 | 8.050 | 385 |
| 2026-08-05 | 8.050 | 8.050 | 8.000 | 8.000 | 8.000 | 2,450 |
| 2026-08-04 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 428 |
| 2026-08-03 | 7.800 | 8.250 | 7.700 | 8.250 | 8.250 | 3,257 |
| 2026-07-31 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2026-07-30 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2026-07-29 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2026-07-28 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2026-07-27 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
Page 1 of 5 · 246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-03 | 0.1500 EUR |
| 2022-07-04 | 0.1360 EUR |
| 2021-07-12 | 0.0870 EUR |
| 2020-07-13 | 0.0632 EUR |
| 2019-08-30 | 0.0600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.