Unlock stock picks and a broker-level newsfeed that powers Wall Street.

MCE - Delayed Quote USD

Iflex Flexible Packaging, S.A. (IFLEX.MC)

Compare
1.5900
+0.0200
+(1.27%)
At close: April 11 at 4:00:04 PM GMT+2
Currency in
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251.59001.59001.59001.59001.59001,500
Apr 10, 20251.57001.57001.57001.57001.5700-
Apr 9, 20251.57001.57001.57001.57001.5700-
Apr 8, 20251.57001.57001.57001.57001.5700-
Apr 7, 20251.57001.57001.57001.57001.57002,655
Apr 4, 20251.61001.61001.61001.61001.6100-
Apr 3, 20251.61001.61001.61001.61001.6100508
Apr 2, 20251.61001.61001.61001.57001.570063
Apr 1, 20251.57001.57001.57001.57001.57001,477
Mar 31, 20251.55001.57001.55001.57001.57003,970
Mar 28, 20251.50001.50001.50001.50001.5000-
Mar 27, 20251.55001.55001.55001.50001.5000130
Mar 26, 20251.50001.50001.50001.50001.50009,711
Mar 25, 20251.57001.57001.57001.57001.57001,125
Mar 24, 20251.60001.60001.60001.60001.6000-
Mar 21, 20251.60001.60001.60001.60001.6000-
Mar 20, 20251.60001.60001.60001.60001.6000875
Mar 19, 20251.60001.60001.60001.60001.6000-
Mar 18, 20251.60001.60001.60001.60001.6000-
Mar 17, 20251.60001.60001.60001.60001.6000-
Mar 14, 20251.60001.60001.60001.60001.6000985
Mar 13, 20251.62001.62001.62001.62001.6200-
Mar 12, 20251.62001.62001.62001.62001.6200-
Mar 11, 20251.62001.62001.62001.62001.6200-
Mar 10, 20251.62001.62001.62001.62001.6200-
Mar 7, 20251.62001.62001.62001.62001.6200970
Mar 6, 20251.66001.66001.66001.66001.6600-
Mar 5, 20251.66001.66001.66001.66001.6600-
Mar 4, 20251.66001.66001.66001.66001.6600300
Mar 3, 20251.66001.66001.66001.66001.6600-
Feb 28, 20251.66001.66001.66001.66001.6600-
Feb 27, 20251.66001.66001.66001.66001.66001,731
Feb 26, 20251.72001.72001.70001.70001.70001,224
Feb 25, 20251.74001.74001.74001.74001.7400-
Feb 24, 20251.74001.74001.74001.74001.7400-
Feb 21, 20251.74001.74001.74001.74001.7400-
Feb 20, 20251.74001.74001.74001.74001.7400-
Feb 19, 20251.74001.74001.74001.74001.7400-
Feb 18, 20251.74001.74001.74001.74001.7400-
Feb 17, 20251.74001.74001.74001.74001.7400-
Feb 14, 20251.74001.74001.74001.74001.7400-
Feb 13, 20251.74001.74001.74001.74001.7400240
Feb 12, 20251.72001.72001.72001.72001.7200-
Feb 11, 20251.72001.72001.72001.72001.7200-
Feb 10, 20251.72001.72001.72001.72001.72002,463
Feb 7, 20251.74001.74001.74001.74001.7400-
Feb 6, 20251.74001.74001.74001.74001.7400-
Feb 5, 20251.74001.74001.74001.74001.7400985
Feb 4, 20251.78001.78001.78001.78001.7800-
Feb 3, 20251.78001.78001.78001.78001.7800-
Jan 31, 20251.78001.78001.78001.78001.7800-
Jan 30, 20251.78001.78001.78001.78001.7800-
Jan 29, 20251.74001.74001.74001.78001.7800100
Jan 28, 20251.78001.78001.78001.78001.7800200
Jan 27, 20251.76001.76001.76001.76001.7600-
Jan 24, 20251.76001.76001.76001.76001.7600-
Jan 23, 20251.76001.76001.76001.76001.7600600
Jan 22, 20251.72001.72001.72001.72001.7200-
Jan 21, 20251.72001.72001.72001.72001.7200-
Jan 20, 20251.72001.72001.72001.72001.72001,062
Jan 17, 20251.75001.75001.75001.75001.7500271
Jan 16, 20251.75001.75001.75001.75001.750050
Jan 15, 20251.75001.75001.75001.75001.7500-
Jan 14, 20251.75001.75001.75001.75001.7500-
Jan 13, 20251.75001.75001.75001.75001.7500-
Jan 10, 20251.75001.75001.75001.75001.7500-
Jan 9, 20251.75001.75001.75001.75001.7500-
Jan 8, 20251.75001.75001.75001.75001.75001,200
Jan 7, 20251.82001.82001.82001.82001.8200-
Jan 6, 20251.82001.82001.82001.82001.8200-
Jan 3, 20251.82001.82001.82001.82001.8200220
Jan 2, 20251.76001.76001.76001.76001.7600-
Dec 31, 20241.76001.76001.76001.76001.7600-
Dec 30, 20241.76001.76001.76001.76001.7600-
Dec 27, 20241.76001.76001.76001.76001.7600-
Dec 24, 20241.76001.76001.76001.76001.7600-
Dec 23, 20241.76001.76001.76001.76001.7600-
Dec 20, 20241.76001.76001.76001.76001.7600-
Dec 19, 20241.76001.76001.76001.76001.7600-
Dec 18, 20241.80001.80001.76001.76001.76001,185
Dec 17, 20241.81001.81001.80001.80001.80002,575
Dec 16, 20241.69001.77001.69001.77001.770029,055
Dec 13, 20241.64001.64001.64001.64001.6400-
Dec 12, 20241.64001.64001.64001.64001.6400-
Dec 11, 20241.64001.64001.64001.64001.6400-
Dec 10, 2024 0.0360 Dividend
Dec 10, 20241.64001.64001.64001.64001.6400-
Dec 9, 20241.64001.64001.64001.64001.6040-
Dec 6, 20241.64001.64001.64001.64001.6040-
Dec 5, 20241.64001.64001.64001.64001.6040-
Dec 4, 20241.64001.64001.64001.64001.6040-
Dec 3, 20241.64001.64001.64001.64001.6040-
Dec 2, 20241.64001.64001.64001.64001.6040-
Nov 29, 20241.64001.64001.64001.64001.6040-
Nov 28, 20241.64001.64001.64001.64001.6040-
Nov 27, 20241.64001.64001.64001.64001.60401,300
Nov 26, 20241.61001.61001.61001.61001.5747-
Nov 25, 20241.61001.61001.61001.61001.57471,600
Nov 22, 20241.59001.59001.59001.59001.5551-
Nov 21, 20241.59001.59001.59001.59001.55511,500
Nov 20, 20241.55001.55001.55001.55001.5160-
Nov 19, 20241.55001.55001.55001.55001.5160-
Nov 18, 20241.55001.55001.55001.55001.51601,100
Nov 15, 20241.55001.55001.55001.55001.5160-
Nov 14, 20241.55001.55001.55001.55001.5160-
Nov 13, 20241.55001.55001.55001.55001.5160-
Nov 12, 20241.55001.55001.55001.55001.5160-
Nov 11, 20241.55001.55001.55001.55001.5160-
Nov 8, 20241.55001.55001.55001.55001.5160-
Nov 7, 20241.55001.55001.55001.55001.5160-
Nov 6, 20241.55001.55001.55001.55001.5160-
Nov 5, 20241.55001.55001.55001.55001.5160-
Nov 4, 20241.55001.55001.55001.55001.5160-
Nov 1, 20241.55001.55001.55001.55001.5160-
Oct 31, 20241.55001.55001.55001.55001.51604,926
Oct 30, 20241.61001.61001.59001.59001.55512,955
Oct 29, 20241.65001.65001.65001.65001.61381,000
Oct 28, 20241.60001.60001.60001.60001.5649-
Oct 25, 20241.60001.60001.60001.60001.5649-
Oct 24, 20241.60001.60001.60001.60001.5649-
Oct 23, 20241.60001.60001.60001.60001.5649-
Oct 22, 20241.60001.60001.60001.60001.5649-
Oct 21, 20241.60001.60001.60001.60001.56494,926
Oct 18, 20241.60001.60001.60001.60001.5649-
Oct 17, 20241.60001.60001.60001.60001.5649-
Oct 16, 20241.60001.60001.60001.60001.5649-
Oct 15, 20241.60001.60001.60001.60001.5649-
Oct 14, 20241.60001.60001.60001.60001.5649-
Oct 11, 20241.60001.60001.60001.60001.5649-
Oct 10, 20241.60001.60001.60001.60001.5649-
Oct 9, 20241.60001.60001.60001.60001.5649-
Oct 8, 20241.60001.60001.60001.60001.5649-
Oct 7, 20241.60001.60001.60001.60001.5649800

Related Tickers

485.F Amcor plc
7.86
-1.70%
 
MYM.BE Mayr-Melnhof Karton AG
74.30
+1.78%
 
INP.F International Paper Company
40.44
-4.28%
 
IPC.L International Paper Company
3,450.00
-4.03%
 
MACF.L Macfarlane Group PLC
98.40
-1.01%
 
ORA.AX Orora Limited
1.7400
-1.14%
 
TUPBQ Tupperware Brands Corporation
0.0150
+48.51%
 
SXP.TO Supremex Inc.
3.8200
+4.09%
 
OCTO Eightco Holdings Inc.
1.0382
-2.06%
 
HUH1V.HE Huhtamäki Oyj
31.38
+0.06%