Iflex Flexible Packaging, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-03 | 1.660 | 1.660 | 1.660 | 1.660 | 1.638 | 0 |
| 2025-02-28 | 1.660 | 1.660 | 1.660 | 1.660 | 1.638 | 0 |
| 2025-02-27 | 1.660 | 1.660 | 1.660 | 1.660 | 1.638 | 1,731 |
| 2025-02-26 | 1.720 | 1.720 | 1.700 | 1.700 | 1.677 | 1,224 |
| 2025-02-25 | 1.740 | 1.740 | 1.740 | 1.740 | 1.716 | 0 |
| 2025-02-24 | 1.740 | 1.740 | 1.740 | 1.740 | 1.716 | 0 |
| 2025-02-21 | 1.740 | 1.740 | 1.740 | 1.740 | 1.716 | 0 |
| 2025-02-20 | 1.740 | 1.740 | 1.740 | 1.740 | 1.716 | 0 |
| 2025-02-19 | 1.740 | 1.740 | 1.740 | 1.740 | 1.716 | 0 |
| 2025-02-18 | 1.740 | 1.740 | 1.740 | 1.740 | 1.716 | 0 |
| 2025-02-17 | 1.740 | 1.740 | 1.740 | 1.740 | 1.716 | 0 |
| 2025-02-14 | 1.740 | 1.740 | 1.740 | 1.740 | 1.716 | 0 |
| 2025-02-13 | 1.740 | 1.740 | 1.740 | 1.740 | 1.716 | 240 |
| 2025-02-12 | 1.720 | 1.720 | 1.720 | 1.720 | 1.697 | 0 |
| 2025-02-11 | 1.720 | 1.720 | 1.720 | 1.720 | 1.697 | 0 |
| 2025-02-10 | 1.720 | 1.720 | 1.720 | 1.720 | 1.697 | 2,463 |
| 2025-02-07 | 1.740 | 1.740 | 1.740 | 1.740 | 1.716 | 0 |
| 2025-02-06 | 1.740 | 1.740 | 1.740 | 1.740 | 1.716 | 0 |
| 2025-02-05 | 1.740 | 1.740 | 1.740 | 1.740 | 1.716 | 985 |
| 2025-02-04 | 1.780 | 1.780 | 1.780 | 1.780 | 1.756 | 0 |
| 2025-02-03 | 1.780 | 1.780 | 1.780 | 1.780 | 1.756 | 0 |
| 2025-01-31 | 1.780 | 1.780 | 1.780 | 1.780 | 1.756 | 0 |
| 2025-01-30 | 1.780 | 1.780 | 1.780 | 1.780 | 1.756 | 0 |
| 2025-01-29 | 1.740 | 1.780 | 1.740 | 1.780 | 1.756 | 100 |
| 2025-01-28 | 1.780 | 1.780 | 1.780 | 1.780 | 1.756 | 200 |
| 2025-01-27 | 1.760 | 1.760 | 1.760 | 1.760 | 1.736 | 0 |
| 2025-01-24 | 1.760 | 1.760 | 1.760 | 1.760 | 1.736 | 0 |
| 2025-01-23 | 1.760 | 1.760 | 1.760 | 1.760 | 1.736 | 600 |
| 2025-01-22 | 1.720 | 1.720 | 1.720 | 1.720 | 1.697 | 0 |
| 2025-01-21 | 1.720 | 1.720 | 1.720 | 1.720 | 1.697 | 0 |
| 2025-01-20 | 1.720 | 1.720 | 1.720 | 1.720 | 1.697 | 1,062 |
| 2025-01-17 | 1.750 | 1.750 | 1.750 | 1.750 | 1.726 | 271 |
| 2025-01-16 | 1.750 | 1.750 | 1.750 | 1.750 | 1.726 | 50 |
| 2025-01-15 | 1.750 | 1.750 | 1.750 | 1.750 | 1.726 | 0 |
| 2025-01-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.726 | 0 |
| 2025-01-13 | 1.750 | 1.750 | 1.750 | 1.750 | 1.726 | 0 |
| 2025-01-10 | 1.750 | 1.750 | 1.750 | 1.750 | 1.726 | 0 |
| 2025-01-09 | 1.750 | 1.750 | 1.750 | 1.750 | 1.726 | 0 |
| 2025-01-08 | 1.750 | 1.750 | 1.750 | 1.750 | 1.726 | 1,200 |
| 2025-01-07 | 1.820 | 1.820 | 1.820 | 1.820 | 1.795 | 0 |
| 2025-01-06 | 1.820 | 1.820 | 1.820 | 1.820 | 1.795 | 0 |
| 2025-01-03 | 1.820 | 1.820 | 1.820 | 1.820 | 1.795 | 220 |
| 2025-01-02 | 1.760 | 1.760 | 1.760 | 1.760 | 1.736 | 0 |
| 2024-12-31 | 1.760 | 1.760 | 1.760 | 1.760 | 1.736 | 0 |
| 2024-12-30 | 1.760 | 1.760 | 1.760 | 1.760 | 1.736 | 0 |
| 2024-12-27 | 1.760 | 1.760 | 1.760 | 1.760 | 1.736 | 0 |
| 2024-12-24 | 1.760 | 1.760 | 1.760 | 1.760 | 1.736 | 0 |
| 2024-12-23 | 1.760 | 1.760 | 1.760 | 1.760 | 1.736 | 0 |
| 2024-12-20 | 1.760 | 1.760 | 1.760 | 1.760 | 1.736 | 0 |
| 2024-12-19 | 1.760 | 1.760 | 1.760 | 1.760 | 1.736 | 0 |
| 2024-12-18 | 1.800 | 1.800 | 1.760 | 1.760 | 1.736 | 1,185 |
| 2024-12-17 | 1.810 | 1.810 | 1.800 | 1.800 | 1.776 | 2,575 |
| 2024-12-16 | 1.690 | 1.770 | 1.690 | 1.770 | 1.746 | 29,055 |
| 2024-12-13 | 1.640 | 1.640 | 1.640 | 1.640 | 1.618 | 0 |
| 2024-12-12 | 1.640 | 1.640 | 1.640 | 1.640 | 1.618 | 0 |
| 2024-12-11 | 1.640 | 1.640 | 1.640 | 1.640 | 1.618 | 0 |
| 2024-12-10 | 1.640 | 1.640 | 1.640 | 1.640 | 1.618 | 0 |
| 2024-12-09 | 1.640 | 1.640 | 1.640 | 1.640 | 1.583 | 0 |
| 2024-12-06 | 1.640 | 1.640 | 1.640 | 1.640 | 1.583 | 0 |
| 2024-12-05 | 1.640 | 1.640 | 1.640 | 1.640 | 1.583 | 0 |
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.