Frigoglass S.A.I.C. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.381	0.381	0.350	0.352	0.352	93,427
2026-04-29	0.385	0.394	0.375	0.385	0.385	32,834
2026-04-28	0.420	0.420	0.404	0.409	0.409	39,105
2026-04-27	0.420	0.427	0.407	0.420	0.420	99,447
2026-04-24	0.400	0.415	0.400	0.410	0.410	111,329
2026-04-23	0.410	0.410	0.384	0.397	0.397	25,749
2026-04-22	0.394	0.410	0.388	0.406	0.406	149,120
2026-04-21	0.384	0.388	0.375	0.385	0.385	12,274
2026-04-20	0.374	0.394	0.370	0.384	0.384	21,193
2026-04-17	0.383	0.383	0.366	0.380	0.380	68,549
2026-04-16	0.353	0.381	0.351	0.376	0.376	204,145
2026-04-15	0.344	0.344	0.326	0.343	0.343	47,622
2026-04-14	0.344	0.348	0.322	0.335	0.335	44,010
2026-04-09	0.330	0.339	0.330	0.333	0.333	10,100
2026-04-08	0.336	0.336	0.324	0.330	0.330	124,248
2026-04-07	0.339	0.339	0.316	0.320	0.320	16,472
2026-04-02	0.314	0.334	0.314	0.331	0.331	22,482
2026-04-01	0.336	0.347	0.320	0.329	0.329	50,062
2026-03-31	0.320	0.334	0.310	0.331	0.331	30,011
2026-03-30	0.327	0.328	0.310	0.327	0.327	4,401
2026-03-27	0.322	0.322	0.305	0.320	0.320	46,541
2026-03-26	0.323	0.323	0.307	0.322	0.322	3,650
2026-03-24	0.306	0.325	0.306	0.319	0.319	27,171
2026-03-23	0.328	0.328	0.291	0.323	0.323	88,789
2026-03-20	0.320	0.326	0.311	0.311	0.311	13,656
2026-03-19	0.339	0.339	0.318	0.328	0.328	23,962
2026-03-18	0.338	0.349	0.334	0.339	0.339	93,751
2026-03-17	0.304	0.330	0.304	0.329	0.329	17,547
2026-03-16	0.334	0.334	0.320	0.330	0.330	19,144
2026-03-13	0.337	0.337	0.316	0.320	0.320	54,569
2026-03-12	0.320	0.338	0.320	0.328	0.328	6,283
2026-03-11	0.335	0.337	0.320	0.336	0.336	53,884
2026-03-10	0.320	0.339	0.320	0.335	0.335	59,836
2026-03-09	0.326	0.326	0.300	0.315	0.315	130,184
2026-03-06	0.330	0.330	0.312	0.326	0.326	39,741
2026-03-05	0.320	0.333	0.315	0.327	0.327	46,165
2026-03-04	0.300	0.330	0.300	0.315	0.315	220,687
2026-03-03	0.333	0.333	0.300	0.300	0.300	156,623
2026-03-02	0.331	0.347	0.331	0.341	0.341	79,277
2026-02-27	0.368	0.373	0.351	0.360	0.360	75,347
2026-02-26	0.379	0.385	0.362	0.368	0.368	25,940
2026-02-25	0.365	0.380	0.365	0.371	0.371	33,727
2026-02-24	0.365	0.365	0.352	0.362	0.362	24,648
2026-02-20	0.374	0.374	0.342	0.363	0.363	98,627
2026-02-19	0.376	0.385	0.361	0.363	0.363	92,107
2026-02-18	0.374	0.390	0.373	0.390	0.390	17,411
2026-02-17	0.391	0.403	0.381	0.381	0.381	35,166
2026-02-16	0.360	0.388	0.358	0.387	0.387	67,732
2026-02-13	0.380	0.380	0.360	0.368	0.368	177,317
2026-02-12	0.391	0.391	0.370	0.380	0.380	96,647
2026-02-11	0.402	0.402	0.378	0.383	0.383	235,929
2026-02-10	0.410	0.410	0.398	0.402	0.402	152,387
2026-02-09	0.413	0.427	0.410	0.417	0.417	49,122
2026-02-06	0.413	0.424	0.404	0.417	0.417	26,437
2026-02-05	0.422	0.429	0.410	0.410	0.410	242,112
2026-02-04	0.410	0.430	0.410	0.429	0.429	157,911
2026-02-03	0.430	0.430	0.411	0.422	0.422	222,409
2026-02-02	0.417	0.430	0.416	0.416	0.416	80,633
2026-01-30	0.429	0.435	0.422	0.429	0.429	101,812
2026-01-29	0.435	0.442	0.421	0.434	0.434	209,517

← NewerPage 3 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.