Frigoglass S.A.I.C. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.316	0.343	0.316	0.330	0.330	19,491
2026-10-15	0.320	0.338	0.320	0.334	0.334	28,030
2026-10-14	0.330	0.330	0.318	0.328	0.328	12,063
2026-10-13	0.330	0.340	0.315	0.330	0.330	34,791
2026-10-12	0.320	0.333	0.320	0.330	0.330	3,161
2026-10-09	0.321	0.330	0.319	0.330	0.330	65,530
2026-10-08	0.335	0.335	0.323	0.328	0.328	35,915
2026-10-07	0.335	0.339	0.326	0.337	0.337	46,416
2026-10-06	0.335	0.338	0.331	0.338	0.338	26,626
2026-10-05	0.330	0.337	0.330	0.337	0.337	57,095
2026-10-02	0.328	0.332	0.325	0.330	0.330	25,870
2026-10-01	0.333	0.333	0.327	0.328	0.328	68,320
2026-09-30	0.337	0.340	0.332	0.332	0.332	19,139
2026-09-29	0.340	0.349	0.330	0.330	0.330	282,718
2026-09-28	0.349	0.357	0.342	0.345	0.345	63,369
2026-09-25	0.343	0.354	0.332	0.340	0.340	80,352
2026-09-24	0.351	0.352	0.343	0.347	0.347	30,126
2026-09-23	0.350	0.352	0.340	0.351	0.351	50,343
2026-09-22	0.336	0.354	0.336	0.346	0.346	9,698
2026-09-21	0.345	0.349	0.335	0.338	0.338	32,891
2026-09-18	0.345	0.350	0.340	0.349	0.349	38,883
2026-09-17	0.350	0.350	0.335	0.336	0.336	80,423
2026-09-16	0.342	0.355	0.340	0.352	0.352	18,486
2026-09-15	0.350	0.355	0.343	0.349	0.349	3,939
2026-09-14	0.355	0.365	0.345	0.350	0.350	34,798
2026-09-11	0.353	0.360	0.350	0.355	0.355	43,881
2026-09-10	0.345	0.354	0.345	0.353	0.353	30,137
2026-09-09	0.350	0.364	0.345	0.345	0.345	67,261
2026-09-08	0.357	0.364	0.356	0.364	0.364	16,232
2026-09-07	0.353	0.366	0.353	0.365	0.365	13,543
2026-09-04	0.364	0.366	0.356	0.365	0.365	11,839
2026-09-03	0.370	0.370	0.352	0.362	0.362	45,462
2026-09-02	0.368	0.368	0.355	0.355	0.355	37,301
2026-09-01	0.354	0.376	0.354	0.368	0.368	10,339
2026-08-31	0.376	0.380	0.357	0.377	0.377	99,635
2026-08-28	0.370	0.372	0.360	0.372	0.372	47,256
2026-08-27	0.369	0.377	0.356	0.366	0.366	68,992
2026-08-26	0.342	0.377	0.341	0.367	0.367	125,714
2026-08-25	0.340	0.352	0.338	0.349	0.349	27,676
2026-08-24	0.360	0.360	0.340	0.348	0.348	8,858
2026-08-21	0.340	0.362	0.340	0.350	0.350	75,829
2026-08-20	0.332	0.349	0.332	0.348	0.348	4,792
2026-08-19	0.340	0.349	0.335	0.347	0.347	35,775
2026-08-18	0.350	0.350	0.340	0.340	0.340	3,000
2026-08-17	0.350	0.352	0.331	0.352	0.352	12,941
2026-08-14	0.340	0.349	0.336	0.349	0.349	11,974
2026-08-13	0.350	0.351	0.342	0.351	0.351	5,183
2026-08-12	0.330	0.355	0.330	0.354	0.354	9,636
2026-08-11	0.324	0.349	0.324	0.349	0.349	46,344
2026-08-10	0.336	0.350	0.336	0.349	0.349	17,567
2026-08-07	0.337	0.355	0.337	0.345	0.345	10,250
2026-08-06	0.348	0.354	0.334	0.352	0.352	23,228
2026-08-05	0.360	0.360	0.341	0.354	0.354	7,350
2026-08-04	0.359	0.359	0.340	0.356	0.356	3,649
2026-08-03	0.360	0.366	0.357	0.359	0.359	32,830
2026-07-31	0.356	0.371	0.356	0.360	0.360	56,974
2026-07-30	0.340	0.363	0.340	0.356	0.356	122,039
2026-07-29	0.337	0.342	0.330	0.330	0.330	5,064
2026-07-28	0.338	0.338	0.337	0.337	0.337	2,437
2026-07-27	0.341	0.341	0.325	0.338	0.338	19,800

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.