Iflex Flexible Packaging, S.A. (IFLEX) Price History
Daily open, high, low, close and volume for Iflex Flexible Packaging, S.A. (IFLEX) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €1.74 | €1.74 | €1.74 | €1.74 | 0 |
| 2026-10-08 | €1.74 | €1.74 | €1.74 | €1.74 | 0 |
| 2026-10-07 | €1.74 | €1.74 | €1.74 | €1.74 | 0 |
| 2026-10-06 | €1.74 | €1.74 | €1.74 | €1.74 | 0 |
| 2026-10-05 | €1.74 | €1.74 | €1.74 | €1.74 | 0 |
| 2026-10-02 | €1.74 | €1.74 | €1.74 | €1.74 | 0 |
| 2026-10-01 | €1.72 | €1.74 | €1.72 | €1.74 | 12,048 |
| 2026-09-30 | €1.66 | €1.66 | €1.66 | €1.66 | 0 |
| 2026-09-29 | €1.66 | €1.66 | €1.66 | €1.66 | 0 |
| 2026-09-28 | €1.66 | €1.66 | €1.66 | €1.66 | 10,079 |
| 2026-09-25 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2026-09-24 | €1.56 | €1.56 | €1.56 | €1.59 | 84 |
| 2026-09-23 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2026-09-22 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2026-09-21 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2026-09-18 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2026-09-17 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2026-09-16 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2026-09-15 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2026-09-14 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2026-09-11 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2026-09-10 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2026-09-09 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2026-09-08 | €1.59 | €1.59 | €1.59 | €1.59 | 1,088 |
| 2026-09-07 | €1.60 | €1.60 | €1.60 | €1.62 | 116 |
| 2026-09-04 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2026-09-03 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2026-09-02 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2026-09-01 | €1.60 | €1.60 | €1.60 | €1.62 | 198 |
| 2026-08-31 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2026-08-28 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2026-08-27 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2026-08-26 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2026-08-25 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2026-08-24 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2026-08-21 | €1.61 | €1.61 | €1.61 | €1.62 | 199 |
| 2026-08-20 | €1.62 | €1.62 | €1.62 | €1.62 | 860 |
| 2026-08-19 | €1.61 | €1.61 | €1.61 | €1.61 | 990 |
| 2026-08-18 | €1.60 | €1.60 | €1.60 | €1.60 | 225 |
| 2026-08-17 | €1.54 | €1.54 | €1.54 | €1.54 | 0 |
| 2026-08-14 | €1.54 | €1.54 | €1.54 | €1.54 | 4,929 |
| 2026-08-13 | €1.58 | €1.58 | €1.55 | €1.55 | 1,435 |
| 2026-08-12 | €1.58 | €1.58 | €1.58 | €1.58 | 0 |
| 2026-08-11 | €1.58 | €1.58 | €1.58 | €1.58 | 0 |
| 2026-08-10 | €1.58 | €1.58 | €1.58 | €1.58 | 0 |
| 2026-08-07 | €1.58 | €1.58 | €1.58 | €1.58 | 0 |
| 2026-08-06 | €1.58 | €1.58 | €1.58 | €1.58 | 573 |
| 2026-08-05 | €1.60 | €1.60 | €1.60 | €1.60 | 0 |
| 2026-08-04 | €1.62 | €1.62 | €1.60 | €1.60 | 842 |
| 2026-08-03 | €1.57 | €1.57 | €1.57 | €1.57 | 0 |
| 2026-07-31 | €1.57 | €1.57 | €1.57 | €1.57 | 0 |
| 2026-07-30 | €1.57 | €1.57 | €1.57 | €1.57 | 3,078 |
| 2026-07-29 | €1.59 | €1.59 | €1.59 | €1.59 | 5,148 |
| 2026-07-28 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2026-07-27 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2026-07-24 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2026-07-23 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2026-07-22 | €1.59 | €1.59 | €1.59 | €1.59 | 500 |
| 2026-07-21 | €1.60 | €1.60 | €1.60 | €1.60 | 0 |
| 2026-07-20 | €1.60 | €1.60 | €1.60 | €1.60 | 1,458 |
| 2026-07-17 | €1.67 | €1.67 | €1.67 | €1.67 | 0 |
| 2026-07-16 | €1.67 | €1.67 | €1.67 | €1.67 | 0 |
| 2026-07-15 | €1.67 | €1.67 | €1.67 | €1.67 | 0 |
| 2026-07-14 | €1.67 | €1.67 | €1.67 | €1.67 | 0 |
| 2026-07-13 | €1.67 | €1.67 | €1.67 | €1.67 | 0 |
| 2026-07-10 | €1.67 | €1.67 | €1.67 | €1.67 | 0 |
| 2026-07-09 | €1.67 | €1.67 | €1.67 | €1.67 | 799 |
| 2026-07-08 | €1.65 | €1.65 | €1.65 | €1.65 | 600 |
| 2026-07-07 | €1.65 | €1.65 | €1.65 | €1.65 | 205 |
| 2026-07-06 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2026-07-03 | €1.59 | €1.59 | €1.59 | €1.59 | 5,187 |
| 2026-07-02 | €1.55 | €1.55 | €1.55 | €1.55 | 0 |
| 2026-07-01 | €1.55 | €1.55 | €1.55 | €1.55 | 0 |
| 2026-06-30 | €1.55 | €1.55 | €1.55 | €1.55 | 0 |
| 2026-06-29 | €1.55 | €1.55 | €1.55 | €1.55 | 0 |
| 2026-06-26 | €1.55 | €1.55 | €1.55 | €1.55 | 0 |
| 2026-06-25 | €1.55 | €1.55 | €1.55 | €1.55 | 0 |
| 2026-06-24 | €1.55 | €1.55 | €1.55 | €1.55 | 0 |
| 2026-06-23 | €1.55 | €1.55 | €1.55 | €1.55 | 0 |
| 2026-06-22 | €1.55 | €1.55 | €1.55 | €1.55 | 0 |
| 2026-06-19 | €1.55 | €1.55 | €1.55 | €1.55 | 0 |
| 2026-06-18 | €1.55 | €1.55 | €1.55 | €1.55 | 1,500 |
| 2026-06-17 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2026-06-16 | €1.59 | €1.59 | €1.59 | €1.59 | 2,012 |
| 2026-06-15 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2026-06-12 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2026-06-11 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2026-06-10 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2026-06-09 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2026-06-08 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2026-06-05 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2026-06-04 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2026-06-03 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2026-06-02 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2026-06-01 | €1.59 | €1.59 | €1.59 | €1.59 | 500 |
| 2026-05-29 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2026-05-28 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2026-05-27 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2026-05-26 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2026-05-25 | €1.59 | €1.59 | €1.59 | €1.59 | 400 |
| 2026-05-22 | €1.58 | €1.58 | €1.58 | €1.58 | 0 |
| 2026-05-21 | €1.58 | €1.58 | €1.58 | €1.58 | 0 |
| 2026-05-20 | €1.52 | €1.52 | €1.52 | €1.58 | 1 |
| 2026-05-19 | €1.58 | €1.58 | €1.58 | €1.58 | 4,197 |
| 2026-05-18 | €1.55 | €1.55 | €1.55 | €1.55 | 0 |
| 2026-05-15 | €1.55 | €1.55 | €1.55 | €1.55 | 0 |
| 2026-05-14 | €1.58 | €1.58 | €1.55 | €1.55 | 10,700 |
| 2026-05-13 | €1.58 | €1.58 | €1.58 | €1.58 | 3,000 |
| 2026-05-12 | €1.55 | €1.58 | €1.55 | €1.58 | 3,531 |
| 2026-05-11 | €1.52 | €1.52 | €1.52 | €1.52 | 7,329 |
| 2026-05-08 | €1.60 | €1.60 | €1.59 | €1.59 | 8,000 |
| 2026-05-07 | €1.68 | €1.68 | €1.68 | €1.68 | 0 |
| 2026-05-06 | €1.68 | €1.68 | €1.68 | €1.68 | 0 |
| 2026-05-05 | €1.68 | €1.68 | €1.68 | €1.68 | 0 |
| 2026-05-04 | €1.60 | €1.68 | €1.60 | €1.68 | 6,009 |
| 2026-04-30 | €1.64 | €1.64 | €1.64 | €1.64 | 0 |
| 2026-04-29 | €1.64 | €1.64 | €1.64 | €1.64 | 727 |
| 2026-04-28 | €1.64 | €1.64 | €1.64 | €1.64 | 0 |
| 2026-04-27 | €1.64 | €1.64 | €1.64 | €1.64 | 0 |
| 2026-04-24 | €1.64 | €1.64 | €1.64 | €1.64 | 0 |
| 2026-04-23 | €1.60 | €1.64 | €1.60 | €1.64 | 6,536 |
| 2026-04-22 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-04-21 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-04-20 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-04-17 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-04-16 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-04-15 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-04-14 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-04-13 | €1.53 | €1.53 | €1.53 | €1.53 | 985 |
| 2026-04-10 | €1.55 | €1.55 | €1.55 | €1.55 | 0 |
| 2026-04-09 | €1.55 | €1.55 | €1.55 | €1.55 | 0 |
| 2026-04-08 | €1.55 | €1.55 | €1.55 | €1.55 | 0 |
| 2026-04-07 | €1.55 | €1.55 | €1.55 | €1.55 | 0 |
| 2026-04-02 | €1.55 | €1.55 | €1.55 | €1.55 | 0 |
| 2026-04-01 | €1.55 | €1.55 | €1.55 | €1.55 | 0 |
| 2026-03-31 | €1.55 | €1.55 | €1.55 | €1.55 | 0 |
| 2026-03-30 | €1.55 | €1.55 | €1.55 | €1.55 | 0 |
| 2026-03-27 | €1.55 | €1.55 | €1.55 | €1.55 | 800 |
| 2026-03-26 | €1.55 | €1.55 | €1.55 | €1.60 | 1 |
| 2026-03-25 | €1.60 | €1.60 | €1.60 | €1.60 | 0 |
| 2026-03-24 | €1.60 | €1.60 | €1.60 | €1.60 | 640 |
| 2026-03-23 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-03-20 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-03-19 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-03-18 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-03-17 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-03-16 | €1.55 | €1.55 | €1.55 | €1.56 | 100 |
| 2026-03-13 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-03-12 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-03-11 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-03-10 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-03-09 | €1.56 | €1.56 | €1.56 | €1.56 | 1,588 |
| 2026-03-06 | €1.58 | €1.58 | €1.58 | €1.58 | 0 |
| 2026-03-05 | €1.58 | €1.58 | €1.58 | €1.58 | 0 |
| 2026-03-04 | €1.58 | €1.58 | €1.58 | €1.58 | 332 |
| 2026-03-03 | €1.58 | €1.58 | €1.58 | €1.58 | 3,000 |
| 2026-03-02 | €1.62 | €1.62 | €1.62 | €1.62 | 300 |
| 2026-02-27 | €1.62 | €1.62 | €1.62 | €1.62 | 1,576 |
| 2026-02-26 | €1.65 | €1.65 | €1.65 | €1.65 | 0 |
| 2026-02-25 | €1.65 | €1.65 | €1.65 | €1.65 | 0 |
| 2026-02-24 | €1.65 | €1.65 | €1.65 | €1.65 | 0 |
| 2026-02-23 | €1.65 | €1.65 | €1.65 | €1.65 | 2,847 |
| 2026-02-20 | €1.70 | €1.70 | €1.70 | €1.70 | 2,800 |
| 2026-02-19 | €1.61 | €1.65 | €1.61 | €1.65 | 6,282 |
| 2026-02-18 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2026-02-17 | €1.56 | €1.56 | €1.56 | €1.56 | 1,970 |
| 2026-02-16 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2026-02-13 | €1.60 | €1.60 | €1.59 | €1.59 | 3,285 |
| 2026-02-12 | €1.60 | €1.60 | €1.60 | €1.60 | 1,000 |
| 2026-02-11 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2026-02-10 | €1.62 | €1.62 | €1.62 | €1.62 | 1,000 |
| 2026-02-09 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2026-02-06 | €1.70 | €1.70 | €1.62 | €1.62 | 4,000 |
| 2026-02-05 | €1.70 | €1.70 | €1.70 | €1.70 | 0 |
| 2026-02-04 | €1.64 | €1.70 | €1.64 | €1.70 | 3,000 |
| 2026-02-03 | €1.65 | €1.65 | €1.65 | €1.65 | 2,000 |
| 2026-02-02 | €1.72 | €1.72 | €1.71 | €1.71 | 2,730 |
| 2026-01-30 | €1.75 | €1.75 | €1.75 | €1.75 | 0 |
| 2026-01-29 | €1.75 | €1.75 | €1.75 | €1.75 | 0 |
| 2026-01-28 | €1.75 | €1.75 | €1.75 | €1.75 | 0 |
| 2026-01-27 | €1.75 | €1.75 | €1.75 | €1.75 | 0 |
| 2026-01-26 | €1.75 | €1.75 | €1.75 | €1.75 | 0 |
| 2026-01-23 | €1.75 | €1.75 | €1.75 | €1.75 | 1,700 |
| 2026-01-22 | €1.70 | €1.70 | €1.70 | €1.70 | 1,268 |
| 2026-01-21 | €1.72 | €1.72 | €1.72 | €1.72 | 250 |
| 2026-01-20 | €1.72 | €1.72 | €1.72 | €1.72 | 2,000 |
| 2026-01-19 | €1.78 | €1.78 | €1.78 | €1.78 | 0 |
| 2026-01-16 | €1.78 | €1.78 | €1.78 | €1.78 | 0 |
| 2026-01-15 | €1.78 | €1.78 | €1.78 | €1.78 | 0 |
| 2026-01-14 | €1.74 | €1.78 | €1.74 | €1.78 | 1,265 |
| 2026-01-13 | €1.78 | €1.78 | €1.78 | €1.78 | 0 |
| 2026-01-12 | €1.78 | €1.78 | €1.78 | €1.78 | 500 |
| 2026-01-09 | €1.78 | €1.78 | €1.78 | €1.78 | 0 |
| 2026-01-08 | €1.78 | €1.78 | €1.78 | €1.78 | 0 |
| 2026-01-07 | €1.78 | €1.78 | €1.78 | €1.78 | 756 |
| 2026-01-06 | €1.78 | €1.78 | €1.78 | €1.78 | 0 |
| 2026-01-05 | €1.78 | €1.78 | €1.78 | €1.78 | 0 |
| 2026-01-02 | €1.78 | €1.78 | €1.78 | €1.78 | 0 |
| 2025-12-31 | €1.78 | €1.78 | €1.78 | €1.78 | 0 |
| 2025-12-30 | €1.78 | €1.78 | €1.78 | €1.78 | 500 |
| 2025-12-29 | €1.74 | €1.74 | €1.74 | €1.74 | 0 |
| 2025-12-24 | €1.74 | €1.74 | €1.74 | €1.74 | 0 |
| 2025-12-23 | €1.74 | €1.74 | €1.74 | €1.74 | 1,819 |
| 2025-12-22 | €1.78 | €1.78 | €1.78 | €1.78 | 0 |
| 2025-12-19 | €1.78 | €1.78 | €1.78 | €1.78 | 2,000 |
| 2025-12-18 | €1.78 | €1.78 | €1.78 | €1.78 | 0 |
| 2025-12-17 | €1.78 | €1.78 | €1.78 | €1.78 | 0 |
| 2025-12-16 | €1.78 | €1.78 | €1.78 | €1.78 | 4,000 |
| 2025-12-15 | €1.77 | €1.77 | €1.77 | €1.77 | 624 |
| 2025-12-12 | €1.77 | €1.77 | €1.77 | €1.77 | 0 |
| 2025-12-11 | €1.77 | €1.77 | €1.77 | €1.77 | 0 |
| 2025-12-10 | €1.77 | €1.77 | €1.77 | €1.77 | 0 |
| 2025-12-09 | €1.77 | €1.77 | €1.77 | €1.77 | 0 |
| 2025-12-08 | €1.77 | €1.77 | €1.77 | €1.77 | 0 |
| 2025-12-05 | €1.77 | €1.77 | €1.77 | €1.77 | 5,518 |
| 2025-12-04 | €1.77 | €1.77 | €1.77 | €1.77 | 57 |
| 2025-12-03 | €1.77 | €1.77 | €1.77 | €1.77 | 650 |
| 2025-12-02 | €1.78 | €1.78 | €1.78 | €1.78 | 500 |
| 2025-12-01 | €1.78 | €1.78 | €1.78 | €1.78 | 2,056 |
| 2025-11-28 | €1.76 | €1.77 | €1.76 | €1.77 | 12,063 |
| 2025-11-27 | €1.74 | €1.74 | €1.74 | €1.74 | 1,775 |
| 2025-11-26 | €1.72 | €1.72 | €1.72 | €1.72 | 1,200 |
| 2025-11-25 | €1.70 | €1.70 | €1.70 | €1.70 | 1,975 |
| 2025-11-24 | €1.69 | €1.70 | €1.69 | €1.70 | 5,375 |
| 2025-11-21 | €1.69 | €1.69 | €1.69 | €1.69 | 1,500 |
| 2025-11-20 | €1.69 | €1.69 | €1.69 | €1.69 | 1,500 |
| 2025-11-19 | €1.66 | €1.66 | €1.66 | €1.66 | 0 |
| 2025-11-18 | €1.66 | €1.66 | €1.66 | €1.66 | 600 |
| 2025-11-17 | €1.64 | €1.64 | €1.64 | €1.64 | 0 |
| 2025-11-14 | €1.64 | €1.64 | €1.64 | €1.64 | 0 |
| 2025-11-13 | €1.64 | €1.64 | €1.64 | €1.64 | 0 |
| 2025-11-12 | €1.64 | €1.64 | €1.64 | €1.64 | 0 |
| 2025-11-11 | €1.64 | €1.64 | €1.64 | €1.64 | 0 |
| 2025-11-10 | €1.64 | €1.64 | €1.64 | €1.64 | 0 |
| 2025-11-07 | €1.64 | €1.64 | €1.64 | €1.64 | 0 |
| 2025-11-06 | €1.64 | €1.64 | €1.64 | €1.64 | 0 |
| 2025-11-05 | €1.66 | €1.66 | €1.64 | €1.64 | 2,093 |
| 2025-11-04 | €1.66 | €1.66 | €1.66 | €1.66 | 200 |
| 2025-11-03 | €1.64 | €1.64 | €1.64 | €1.64 | 0 |
| 2025-10-31 | €1.64 | €1.64 | €1.64 | €1.64 | 0 |
| 2025-10-30 | €1.64 | €1.64 | €1.64 | €1.64 | 0 |
| 2025-10-29 | €1.63 | €1.64 | €1.63 | €1.64 | 3,494 |
| 2025-10-28 | €1.63 | €1.63 | €1.63 | €1.63 | 0 |
| 2025-10-27 | €1.63 | €1.63 | €1.63 | €1.63 | 0 |
| 2025-10-24 | €1.63 | €1.63 | €1.63 | €1.63 | 3,068 |
| 2025-10-23 | €1.65 | €1.65 | €1.65 | €1.65 | 400 |
| 2025-10-22 | €1.63 | €1.63 | €1.63 | €1.63 | 0 |
| 2025-10-21 | €1.63 | €1.63 | €1.63 | €1.63 | 0 |
| 2025-10-20 | €1.63 | €1.63 | €1.63 | €1.63 | 0 |
| 2025-10-17 | €1.63 | €1.63 | €1.63 | €1.63 | 0 |
| 2025-10-16 | €1.63 | €1.63 | €1.63 | €1.63 | 0 |
| 2025-10-15 | €1.63 | €1.63 | €1.63 | €1.63 | 0 |
| 2025-10-14 | €1.63 | €1.63 | €1.63 | €1.63 | 0 |
| 2025-10-13 | €1.63 | €1.63 | €1.63 | €1.63 | 0 |
| 2025-10-10 | €1.63 | €1.63 | €1.63 | €1.63 | 1,000 |
| 2025-10-09 | €1.56 | €1.56 | €1.56 | €1.58 | 130 |