Athens - Delayed Quote EUR

Flexopack Société Anonyme Commercial and Industrial Plastics Company (FLEXO.AT)

Compare
7.75
+0.05
+(0.65%)
At close: January 30 at 4:14:14 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20257.757.807.757.757.751,246
Jan 29, 20257.707.757.707.707.70210
Jan 28, 20257.707.807.707.757.75110
Jan 27, 20257.807.807.807.807.8010
Jan 24, 20257.507.807.507.807.8021
Jan 23, 20257.807.807.807.807.8010
Jan 22, 20257.807.807.757.807.805,385
Jan 21, 20257.807.807.757.807.80550
Jan 20, 20257.807.807.757.807.80372
Jan 17, 20257.807.957.807.907.901,305
Jan 16, 20258.008.058.008.058.05670
Jan 15, 20258.058.058.058.058.05-
Jan 14, 20258.058.058.058.058.05-
Jan 13, 20257.908.057.908.058.051,495
Jan 10, 20258.008.008.008.008.00-
Jan 9, 20258.108.108.108.008.0040
Jan 8, 20258.008.058.008.008.00480
Jan 7, 20258.108.108.058.108.10302
Jan 3, 20257.908.007.908.008.00470
Jan 2, 20258.108.107.858.008.00131
Dec 31, 20248.108.108.108.108.10-
Dec 30, 20248.108.108.108.108.10245
Dec 27, 20247.808.057.808.058.05949
Dec 23, 20248.108.108.108.108.10-
Dec 20, 20248.108.108.008.108.101,570
Dec 19, 20248.158.158.158.158.15-
Dec 18, 20248.158.158.158.158.15360
Dec 17, 20248.158.158.158.158.15-
Dec 16, 20248.158.158.158.158.152,000
Dec 13, 20247.808.257.808.258.25738
Dec 12, 20248.008.108.008.008.001,170
Dec 11, 20248.008.007.807.907.902,377
Dec 10, 20247.857.857.857.857.85-
Dec 9, 20247.858.057.757.857.85145
Dec 6, 20248.258.258.258.258.25-
Dec 5, 20248.258.258.258.258.25-
Dec 4, 20248.108.108.108.258.258
Dec 3, 20248.258.258.258.258.25-
Dec 2, 20248.008.008.008.258.2543
Nov 29, 20248.258.258.258.258.25-
Nov 28, 20247.708.257.708.258.252,100
Nov 27, 20248.208.208.208.208.20-
Nov 26, 20247.608.207.608.208.202,607
Nov 25, 20248.258.258.258.008.008
Nov 22, 20248.008.008.008.008.00-
Nov 21, 20248.008.008.008.008.00-
Nov 20, 20248.008.008.008.008.00-
Nov 19, 20248.008.008.008.008.00-
Nov 18, 20248.008.008.008.008.00-
Nov 15, 20248.008.008.008.008.00-
Nov 14, 20248.008.008.008.008.00-
Nov 13, 20248.008.008.008.008.00-
Nov 12, 20248.008.008.008.008.00-
Nov 11, 20247.958.007.958.008.00666
Nov 8, 20248.058.058.058.058.05-
Nov 7, 20248.058.058.058.058.05-
Nov 6, 20248.058.058.058.058.05-
Nov 5, 20247.557.607.558.058.0530
Nov 4, 20248.058.058.058.058.05-
Nov 1, 20248.058.058.058.058.05329
Oct 31, 20248.058.058.058.058.053,010
Oct 30, 20247.757.757.757.757.75-
Oct 29, 20247.707.707.707.757.7536
Oct 25, 20247.707.757.707.757.75729
Oct 24, 20248.308.308.308.308.30-
Oct 23, 20247.807.807.608.308.3070
Oct 22, 20248.308.308.308.308.30-
Oct 21, 20248.108.358.108.308.305,131
Oct 18, 20247.707.707.707.707.70-
Oct 17, 20247.707.707.707.707.70-
Oct 16, 20247.707.707.707.707.701,550
Oct 15, 20247.707.707.707.707.70-
Oct 14, 20247.807.807.707.707.702,518
Oct 11, 20247.357.557.357.557.55367
Oct 10, 20247.307.307.307.357.351
Oct 9, 20247.357.357.357.357.35-
Oct 8, 20247.307.357.307.357.35410
Oct 7, 20247.257.257.257.257.25-
Oct 4, 20247.257.257.257.257.2530
Oct 3, 20247.357.357.357.257.252
Oct 2, 20247.207.357.207.257.2540
Oct 1, 20247.307.357.257.257.251,414
Sep 30, 20247.407.707.107.707.701,317
Sep 27, 20247.607.607.257.257.252,646
Sep 26, 20247.808.057.808.058.051,250
Sep 25, 20247.907.907.907.907.90590
Sep 24, 20247.908.007.908.008.002,500
Sep 23, 20247.907.907.907.907.90-
Sep 20, 20247.957.957.957.907.9053
Sep 19, 20247.907.907.907.907.90-
Sep 18, 20247.908.007.907.907.90524
Sep 17, 20247.907.907.907.907.90-
Sep 16, 20247.807.907.807.907.90950
Sep 13, 20247.707.807.707.807.80946
Sep 12, 20247.907.957.907.907.901,077
Sep 11, 20247.807.907.807.907.90405
Sep 10, 20247.757.757.757.907.9010
Sep 9, 20247.907.907.907.907.90-
Sep 6, 20247.907.907.907.907.901,080
Sep 5, 20247.607.607.607.607.60-
Sep 4, 20247.607.607.607.607.6025
Sep 3, 20247.607.607.607.607.60-
Sep 2, 20247.607.607.607.607.60-
Aug 30, 20247.607.607.607.607.60330
Aug 29, 20247.807.857.607.857.85638
Aug 28, 20247.907.907.907.907.90-
Aug 27, 20247.907.907.907.907.90-
Aug 26, 20247.957.957.957.907.906
Aug 23, 20247.907.907.907.907.90-
Aug 22, 20247.907.907.907.907.90-
Aug 21, 20247.907.907.907.907.90-
Aug 20, 20247.907.907.907.907.90-
Aug 19, 20247.907.907.907.907.90-
Aug 16, 20247.907.907.907.907.90-
Aug 14, 20247.907.907.907.907.90-
Aug 13, 20247.907.907.907.907.90-
Aug 12, 20247.907.907.907.907.90-
Aug 9, 20247.907.907.907.907.90-
Aug 8, 20247.907.907.907.907.901,150
Aug 7, 20247.507.907.507.907.90330
Aug 6, 20247.607.607.607.607.60130
Aug 5, 20247.657.657.607.607.601,549
Aug 2, 20247.957.957.957.957.95-
Aug 1, 20247.957.957.957.957.9550
Jul 31, 20247.957.957.957.957.95-
Jul 30, 20247.957.957.957.957.95619
Jul 29, 20247.957.957.957.957.95381
Jul 26, 20248.008.008.008.008.00-
Jul 25, 20248.008.008.008.008.00-
Jul 24, 20248.008.008.008.008.00310
Jul 23, 20248.008.008.008.008.008,000
Jul 22, 20247.907.957.907.957.95271
Jul 19, 20247.957.957.957.957.95-
Jul 18, 20247.957.957.957.957.95-
Jul 17, 20247.957.957.957.957.9549
Jul 16, 20247.957.957.957.957.95-
Jul 15, 20247.657.957.657.957.95253
Jul 12, 20247.957.957.957.957.95-
Jul 11, 20247.957.957.957.957.95-
Jul 10, 20247.957.957.957.957.95190
Jul 9, 20248.058.058.058.058.05-
Jul 8, 20248.008.007.958.058.0511
Jul 5, 20247.607.607.608.058.051
Jul 4, 20247.907.907.908.058.051
Jul 3, 20248.058.058.058.058.05-
Jul 2, 2024 0.15 Dividend
Jul 2, 20248.058.058.058.058.05-
Jul 1, 20248.008.008.008.057.9050
Jun 28, 20248.058.058.058.057.90-
Jun 27, 20248.058.058.058.057.90300
Jun 26, 20248.108.108.108.007.8550
Jun 25, 20248.008.008.008.007.852,170
Jun 21, 20247.957.957.957.957.80976
Jun 20, 20247.857.857.857.807.6580
Jun 19, 20247.807.807.807.807.65-
Jun 18, 20247.807.807.807.807.65-
Jun 17, 20247.807.807.807.807.65-
Jun 14, 20247.807.807.807.807.65700
Jun 13, 20248.008.008.008.007.8550
Jun 12, 20248.008.008.008.007.85-
Jun 11, 20248.008.008.008.007.85-
Jun 10, 20247.758.007.758.007.85300
Jun 7, 20247.707.707.707.707.56-
Jun 6, 20247.707.707.707.707.56-
Jun 5, 20247.757.757.707.707.56118
Jun 4, 20248.108.108.108.107.95-
Jun 3, 20248.108.108.108.107.957
May 31, 20248.108.108.108.107.95-
May 30, 20248.108.108.108.107.95-
May 29, 20248.108.108.108.107.95-
May 28, 20248.108.108.108.107.95200
May 27, 20247.907.907.857.857.70750
May 24, 20248.058.208.058.208.051,828
May 23, 20248.008.008.008.007.85-
May 22, 20248.058.058.008.007.851,510
May 21, 20248.258.258.258.258.101,320
May 20, 20248.208.358.208.258.10954
May 17, 20248.058.058.058.208.051
May 16, 20248.208.208.208.208.05530
May 15, 20248.208.208.208.208.05498
May 14, 20248.008.008.008.007.85-
May 13, 20248.008.008.008.007.854,000
May 10, 20248.008.008.008.007.858
May 9, 20248.008.008.008.007.85500
May 8, 20248.108.108.108.107.951,155
May 2, 20248.108.108.108.107.95650
Apr 30, 20247.908.207.908.208.051,085
Apr 29, 20248.058.258.058.057.902,309
Apr 26, 20248.408.408.408.408.24-
Apr 25, 20247.958.407.958.408.242,241
Apr 24, 20248.258.358.008.007.851,985
Apr 23, 20248.308.308.108.258.101,999
Apr 22, 20248.008.308.008.258.103,429
Apr 19, 20248.008.008.008.007.85250
Apr 18, 20247.908.107.907.957.80513
Apr 17, 20247.807.807.807.807.65521
Apr 16, 20247.807.807.707.757.61504
Apr 15, 20247.907.907.807.807.65195
Apr 12, 20247.957.957.957.957.80-
Apr 11, 20247.957.957.957.957.80-
Apr 10, 20248.008.007.707.957.804,554
Apr 9, 20248.008.008.008.007.85287
Apr 8, 20248.008.008.008.007.85600
Apr 5, 20248.108.108.108.057.9016
Apr 4, 20248.058.058.058.057.90120
Apr 3, 20248.108.108.108.107.95430
Apr 2, 20248.108.108.108.107.95-
Mar 28, 20248.208.208.208.107.9550
Mar 27, 20248.058.108.058.107.95350
Mar 26, 20248.258.258.058.057.90612
Mar 22, 20248.258.258.258.258.10370
Mar 21, 20248.308.358.308.358.191,696
Mar 20, 20248.258.258.208.208.05380
Mar 19, 20248.258.258.258.258.10-
Mar 15, 20248.258.258.258.258.10-
Mar 14, 20248.208.258.208.258.101,090
Mar 13, 20248.108.108.108.107.95200
Mar 12, 20248.308.308.308.308.15-
Mar 11, 20248.308.308.308.308.15-
Mar 8, 20248.308.308.308.308.15-
Mar 7, 20248.308.308.308.308.15-
Mar 6, 20248.308.308.308.308.15-
Mar 5, 20248.308.308.308.308.15614
Mar 4, 20248.258.258.258.258.10700
Mar 1, 20248.258.258.258.258.10626
Feb 29, 20248.258.258.258.158.0050
Feb 28, 20248.108.208.008.158.00545
Feb 27, 20248.108.108.108.107.95260
Feb 26, 20248.008.008.008.007.85-
Feb 23, 20248.008.008.008.007.85-
Feb 22, 20248.008.008.008.007.85200
Feb 21, 20248.208.208.208.208.05900
Feb 20, 20248.508.508.508.608.442
Feb 19, 20248.608.608.608.608.44-
Feb 16, 20248.558.558.558.608.4460
Feb 15, 20248.608.608.608.608.4413
Feb 14, 20247.758.657.758.608.441,697
Feb 13, 20248.508.558.508.558.39480
Feb 12, 20248.108.558.108.508.344,889
Feb 9, 20248.058.358.058.308.152,534
Feb 8, 20248.008.058.008.057.905,539
Feb 7, 20248.008.008.008.007.85-
Feb 6, 20248.008.008.008.007.85-
Feb 5, 20248.008.007.958.007.852,050
Feb 2, 20247.958.007.958.007.851,495
Feb 1, 20248.008.008.008.007.85-
Jan 31, 20248.008.008.008.007.85-
Jan 30, 20248.008.008.008.007.85-