Frigoglass S.A.I.C. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.445	0.446	0.427	0.440	0.440	95,371
2026-01-27	0.440	0.455	0.434	0.443	0.443	105,688
2026-01-26	0.444	0.444	0.422	0.441	0.441	21,633
2026-01-23	0.434	0.442	0.419	0.436	0.436	106,282
2026-01-22	0.433	0.433	0.416	0.426	0.426	52,045
2026-01-21	0.430	0.436	0.420	0.420	0.420	67,872
2026-01-20	0.449	0.449	0.425	0.434	0.434	81,710
2026-01-19	0.422	0.444	0.422	0.444	0.444	10,838
2026-01-16	0.459	0.459	0.431	0.445	0.445	9,078
2026-01-15	0.449	0.450	0.432	0.447	0.447	88,730
2026-01-14	0.462	0.463	0.440	0.450	0.450	54,232
2026-01-13	0.450	0.458	0.440	0.457	0.457	54,026
2026-01-12	0.460	0.470	0.450	0.450	0.450	28,008
2026-01-09	0.456	0.470	0.456	0.460	0.460	40,156
2026-01-08	0.480	0.486	0.454	0.454	0.454	87,121
2026-01-07	0.450	0.486	0.450	0.471	0.471	78,768
2026-01-05	0.488	0.489	0.442	0.442	0.442	178,613
2026-01-02	0.426	0.500	0.426	0.491	0.491	354,382
2025-12-31	0.411	0.422	0.410	0.419	0.419	89,075
2025-12-30	0.435	0.439	0.410	0.416	0.416	116,197
2025-12-29	0.429	0.429	0.406	0.424	0.424	110,470
2025-12-23	0.431	0.433	0.406	0.410	0.410	250,255
2025-12-22	0.450	0.460	0.431	0.431	0.431	82,190
2025-12-19	0.450	0.468	0.447	0.455	0.455	47,990
2025-12-18	0.450	0.458	0.440	0.451	0.451	105,707
2025-12-17	0.446	0.454	0.438	0.440	0.440	161,903
2025-12-16	0.462	0.462	0.445	0.445	0.445	98,015
2025-12-15	0.450	0.466	0.450	0.451	0.451	23,203
2025-12-12	0.453	0.465	0.450	0.459	0.459	102,730
2025-12-11	0.458	0.470	0.453	0.453	0.453	37,181
2025-12-10	0.468	0.470	0.456	0.459	0.459	39,113
2025-12-09	0.458	0.474	0.458	0.466	0.466	90,122
2025-12-08	0.480	0.480	0.462	0.466	0.466	122,171
2025-12-05	0.469	0.478	0.464	0.466	0.466	87,100
2025-12-04	0.465	0.489	0.465	0.473	0.473	23,014
2025-12-03	0.479	0.488	0.473	0.487	0.487	16,176
2025-12-02	0.493	0.493	0.476	0.489	0.489	8,390
2025-12-01	0.496	0.496	0.475	0.489	0.489	25,824
2025-11-28	0.486	0.495	0.480	0.490	0.490	45,195
2025-11-27	0.473	0.483	0.460	0.481	0.481	71,683
2025-11-26	0.470	0.478	0.460	0.461	0.461	101,196
2025-11-25	0.458	0.481	0.458	0.477	0.477	44,175
2025-11-24	0.463	0.478	0.462	0.470	0.470	17,065
2025-11-21	0.460	0.472	0.460	0.470	0.470	30,041
2025-11-20	0.470	0.480	0.463	0.464	0.464	45,923
2025-11-19	0.453	0.479	0.453	0.464	0.464	65,906
2025-11-18	0.480	0.480	0.450	0.467	0.467	64,946
2025-11-17	0.474	0.486	0.466	0.466	0.466	57,097
2025-11-14	0.493	0.496	0.470	0.482	0.482	43,238
2025-11-13	0.479	0.498	0.474	0.494	0.494	82,067
2025-11-12	0.471	0.479	0.470	0.479	0.479	28,870
2025-11-11	0.488	0.488	0.470	0.470	0.470	31,211
2025-11-10	0.480	0.489	0.470	0.484	0.484	38,296
2025-11-07	0.483	0.483	0.465	0.470	0.470	76,286
2025-11-06	0.488	0.491	0.475	0.483	0.483	108,713
2025-11-05	0.494	0.508	0.489	0.499	0.499	58,577
2025-11-04	0.506	0.508	0.496	0.502	0.502	20,591
2025-11-03	0.490	0.504	0.487	0.500	0.500	28,937
2025-10-31	0.490	0.506	0.488	0.490	0.490	52,974
2025-10-30	0.530	0.540	0.488	0.488	0.488	128,981

← NewerPage 4 of 5 · 247 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.