Frigoglass S.A.I.C. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	0.268	0.268	0.268	0.268	0.268	31,710
2024-05-17	0.268	0.268	0.268	0.268	0.268	61,090
2024-05-16	0.250	0.252	0.250	0.252	0.252	117,993
2024-05-15	0.270	0.270	0.260	0.260	0.260	87,494
2024-05-14	0.274	0.274	0.268	0.268	0.268	35,578
2024-05-13	0.270	0.274	0.270	0.274	0.274	46,576
2024-05-10	0.270	0.270	0.270	0.270	0.270	162,490
2024-05-09	0.290	0.290	0.266	0.266	0.266	157,601
2024-05-08	0.282	0.290	0.282	0.290	0.290	121,562
2024-05-02	0.304	0.304	0.298	0.298	0.298	78,667
2024-04-30	0.330	0.330	0.330	0.330	0.330	27,370
2024-04-29	0.334	0.334	0.322	0.322	0.322	55,732
2024-04-26	0.318	0.322	0.318	0.322	0.322	67,201
2024-04-25	0.304	0.314	0.304	0.314	0.314	19,978
2024-04-24	0.320	0.320	0.318	0.318	0.318	38,760
2024-04-23	0.300	0.314	0.300	0.314	0.314	39,690
2024-04-22	0.280	0.290	0.280	0.290	0.290	63,101
2024-04-19	0.280	0.280	0.280	0.280	0.280	99,470
2024-04-18	0.280	0.280	0.280	0.280	0.280	111,121
2024-04-17	0.280	0.280	0.280	0.280	0.280	149,955
2024-04-16	0.280	0.280	0.280	0.280	0.280	81,152
2024-04-15	0.272	0.290	0.272	0.290	0.290	37,212
2024-04-12	0.300	0.300	0.296	0.296	0.296	26,207
2024-04-11	0.304	0.304	0.304	0.304	0.304	18,577
2024-04-10	0.314	0.314	0.310	0.310	0.310	25,905
2024-04-09	0.320	0.320	0.314	0.314	0.314	14,054
2024-04-08	0.320	0.320	0.320	0.320	0.320	10,675
2024-04-05	0.290	0.304	0.290	0.302	0.302	24,324
2024-04-04	0.300	0.304	0.300	0.304	0.304	7,852
2024-04-03	0.318	0.318	0.314	0.314	0.314	22,942
2024-04-02	0.300	0.300	0.290	0.290	0.290	19,006
2024-03-28	0.300	0.304	0.300	0.304	0.304	100,473
2024-03-27	0.304	0.304	0.300	0.300	0.300	62,791
2024-03-26	0.312	0.312	0.312	0.312	0.312	47,650
2024-03-22	0.320	0.320	0.320	0.320	0.320	14,012
2024-03-21	0.316	0.316	0.316	0.316	0.316	102,950
2024-03-20	0.320	0.320	0.316	0.316	0.316	108,140
2024-03-19	0.322	0.322	0.316	0.316	0.316	114,773
2024-03-15	0.350	0.350	0.350	0.350	0.350	17,000
2024-03-14	0.350	0.350	0.350	0.350	0.350	7,675
2024-03-13	0.324	0.324	0.324	0.324	0.324	25,384
2024-03-12	0.322	0.324	0.322	0.324	0.324	36,426
2024-03-11	0.358	0.358	0.328	0.328	0.328	28,938
2024-03-08	0.350	0.350	0.350	0.350	0.350	7,106
2024-03-07	0.362	0.362	0.350	0.352	0.352	5,613
2024-03-06	0.360	0.360	0.342	0.342	0.342	35,200
2024-03-05	0.340	0.360	0.340	0.360	0.360	134,113
2024-03-04	0.338	0.338	0.330	0.330	0.330	16,857
2024-03-01	0.334	0.336	0.334	0.336	0.336	24,981
2024-02-29	0.334	0.334	0.334	0.334	0.334	66,399
2024-02-28	0.330	0.330	0.320	0.320	0.320	68,907
2024-02-27	0.332	0.332	0.322	0.322	0.322	140,201
2024-02-26	0.340	0.340	0.332	0.332	0.332	73,785
2024-02-23	0.340	0.340	0.340	0.340	0.340	51,265
2024-02-22	0.376	0.376	0.342	0.342	0.342	101,007
2024-02-21	0.354	0.378	0.354	0.378	0.378	29,298
2024-02-20	0.388	0.388	0.388	0.388	0.388	4,710
2024-02-19	0.398	0.398	0.380	0.380	0.380	122,285
2024-02-16	0.378	0.378	0.370	0.370	0.370	25,284
2024-02-15	0.380	0.380	0.380	0.380	0.380	230,552

← NewerPage 11 of 21 · 1,238 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.