Frigoglass S.A.I.C. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.328	0.339	0.325	0.334	0.334	31,520
2026-07-23	0.330	0.330	0.318	0.328	0.328	28,720
2026-07-22	0.334	0.339	0.320	0.339	0.339	97,781
2026-07-21	0.337	0.346	0.328	0.334	0.334	138,658
2026-07-20	0.349	0.351	0.335	0.347	0.347	61,620
2026-07-17	0.358	0.358	0.338	0.338	0.338	25,316
2026-07-16	0.341	0.360	0.341	0.352	0.352	40,463
2026-07-15	0.366	0.370	0.342	0.356	0.356	117,867
2026-07-14	0.391	0.393	0.369	0.381	0.381	60,080
2026-07-13	0.378	0.393	0.377	0.384	0.384	125,132
2026-07-10	0.340	0.385	0.340	0.383	0.383	406,912
2026-07-09	0.323	0.334	0.318	0.334	0.334	53,976
2026-07-08	0.325	0.325	0.312	0.323	0.323	41,731
2026-07-07	0.337	0.337	0.321	0.325	0.325	77,818
2026-07-06	0.328	0.339	0.321	0.332	0.332	32,560
2026-07-03	0.343	0.344	0.326	0.340	0.340	30,819
2026-07-02	0.324	0.343	0.320	0.342	0.342	56,079
2026-07-01	0.325	0.337	0.321	0.336	0.336	64,944
2026-06-30	0.334	0.336	0.322	0.326	0.326	16,678
2026-06-29	0.338	0.339	0.326	0.335	0.335	15,502
2026-06-26	0.338	0.338	0.322	0.338	0.338	22,477
2026-06-25	0.330	0.340	0.330	0.337	0.337	26,332
2026-06-24	0.340	0.348	0.335	0.335	0.335	58,008
2026-06-23	0.344	0.350	0.328	0.337	0.337	134,595
2026-06-22	0.354	0.360	0.338	0.347	0.347	128,939
2026-06-19	0.337	0.354	0.337	0.354	0.354	30,411
2026-06-18	0.360	0.360	0.340	0.343	0.343	64,231
2026-06-17	0.346	0.356	0.345	0.349	0.349	44,818
2026-06-16	0.355	0.358	0.348	0.358	0.358	8,295
2026-06-15	0.363	0.363	0.342	0.355	0.355	78,831
2026-06-12	0.363	0.364	0.350	0.350	0.350	50,129
2026-06-11	0.366	0.366	0.348	0.357	0.357	2,211
2026-06-10	0.346	0.364	0.346	0.360	0.360	1,728
2026-06-09	0.365	0.365	0.360	0.364	0.364	3,002
2026-06-08	0.350	0.357	0.340	0.357	0.357	60,305
2026-06-05	0.349	0.359	0.343	0.357	0.357	131,653
2026-06-04	0.370	0.370	0.342	0.365	0.365	74,811
2026-06-03	0.363	0.380	0.356	0.378	0.378	41,296
2026-06-02	0.382	0.386	0.360	0.363	0.363	51,288
2026-05-29	0.364	0.388	0.364	0.378	0.378	44,783
2026-05-28	0.360	0.387	0.360	0.380	0.380	6,071
2026-05-27	0.387	0.387	0.362	0.384	0.384	22,529
2026-05-26	0.370	0.389	0.366	0.378	0.378	41,750
2026-05-25	0.344	0.369	0.344	0.369	0.369	28,131
2026-05-22	0.343	0.363	0.343	0.361	0.361	31,528
2026-05-21	0.361	0.363	0.352	0.363	0.363	20,517
2026-05-20	0.367	0.368	0.342	0.357	0.357	30,890
2026-05-19	0.360	0.360	0.352	0.359	0.359	1,034
2026-05-18	0.346	0.360	0.342	0.360	0.360	44,870
2026-05-15	0.358	0.360	0.350	0.358	0.358	18,133
2026-05-14	0.360	0.365	0.354	0.360	0.360	18,277
2026-05-13	0.365	0.365	0.350	0.365	0.365	46,695
2026-05-12	0.350	0.364	0.350	0.363	0.363	8,321
2026-05-11	0.357	0.362	0.349	0.360	0.360	36,916
2026-05-08	0.368	0.368	0.360	0.366	0.366	21,638
2026-05-07	0.394	0.394	0.370	0.375	0.375	22,427
2026-05-06	0.369	0.409	0.369	0.385	0.385	50,733
2026-05-05	0.350	0.367	0.349	0.367	0.367	32,335
2026-05-04	0.362	0.362	0.340	0.348	0.348	83,686
2026-04-30	0.381	0.381	0.350	0.352	0.352	93,427

← NewerPage 2 of 21 · 1,235 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.