Frigoglass S.A.I.C. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	0.510	0.524	0.510	0.524	0.524	48,364
2025-10-27	0.530	0.538	0.510	0.520	0.520	28,709
2025-10-24	0.518	0.532	0.510	0.524	0.524	119,405
2025-10-23	0.490	0.534	0.490	0.514	0.514	337,986
2025-10-22	0.461	0.498	0.461	0.489	0.489	31,170
2025-10-21	0.464	0.473	0.449	0.473	0.473	76,890
2025-10-20	0.459	0.479	0.441	0.464	0.464	31,211
2025-10-17	0.455	0.456	0.437	0.454	0.454	50,098
2025-10-16	0.452	0.460	0.449	0.453	0.453	92,224
2025-10-15	0.489	0.489	0.462	0.462	0.462	87,459
2025-10-14	0.485	0.490	0.471	0.471	0.471	69,716
2025-10-13	0.495	0.498	0.486	0.492	0.492	24,120
2025-10-10	0.500	0.500	0.484	0.498	0.498	49,852
2025-10-09	0.498	0.506	0.476	0.500	0.500	76,796
2025-10-08	0.495	0.502	0.486	0.486	0.486	48,232
2025-10-07	0.500	0.500	0.486	0.486	0.486	125,023
2025-10-06	0.502	0.516	0.490	0.490	0.490	50,556
2025-10-03	0.490	0.512	0.490	0.512	0.512	52,661
2025-10-02	0.508	0.508	0.490	0.500	0.500	12,517
2025-10-01	0.516	0.516	0.490	0.492	0.492	39,329
2025-09-30	0.492	0.500	0.490	0.498	0.498	32,184
2025-09-29	0.491	0.508	0.491	0.495	0.495	35,854
2025-09-26	0.494	0.510	0.493	0.500	0.500	69,237
2025-09-25	0.500	0.514	0.500	0.502	0.502	93,837
2025-09-24	0.520	0.526	0.506	0.508	0.508	123,386
2025-09-23	0.530	0.538	0.510	0.512	0.512	146,510
2025-09-22	0.520	0.540	0.520	0.530	0.530	179,650
2025-09-19	0.492	0.518	0.490	0.510	0.510	128,950
2025-09-18	0.510	0.520	0.498	0.498	0.498	229,208
2025-09-17	0.520	0.530	0.516	0.520	0.520	101,289
2025-09-16	0.520	0.530	0.520	0.526	0.526	21,074
2025-09-15	0.528	0.530	0.514	0.526	0.526	35,913
2025-09-12	0.524	0.536	0.520	0.526	0.526	67,906
2025-09-11	0.534	0.536	0.520	0.526	0.526	73,783
2025-09-10	0.530	0.538	0.518	0.536	0.536	42,200
2025-09-09	0.540	0.542	0.524	0.532	0.532	62,163
2025-09-08	0.546	0.546	0.520	0.534	0.534	8,104
2025-09-05	0.524	0.540	0.520	0.530	0.530	31,626
2025-09-04	0.546	0.546	0.526	0.542	0.542	14,765
2025-09-03	0.524	0.536	0.510	0.536	0.536	102,464
2025-09-02	0.550	0.550	0.520	0.522	0.522	63,549
2025-09-01	0.550	0.550	0.522	0.546	0.546	64,106
2025-08-29	0.562	0.562	0.530	0.538	0.538	59,945
2025-08-28	0.556	0.572	0.536	0.546	0.546	121,971
2025-08-27	0.572	0.578	0.556	0.570	0.570	54,884
2025-08-26	0.568	0.580	0.556	0.570	0.570	53,489
2025-08-25	0.590	0.590	0.550	0.570	0.570	165,023
2025-08-22	0.606	0.606	0.560	0.560	0.560	184,401
2025-08-21	0.586	0.612	0.570	0.598	0.598	155,706
2025-08-20	0.564	0.580	0.552	0.576	0.576	87,028
2025-08-19	0.590	0.590	0.570	0.572	0.572	49,298
2025-08-18	0.600	0.600	0.568	0.580	0.580	149,972
2025-08-14	0.600	0.610	0.586	0.598	0.598	135,001
2025-08-13	0.586	0.602	0.586	0.596	0.596	178,457
2025-08-12	0.610	0.610	0.590	0.598	0.598	146,574
2025-08-11	0.620	0.620	0.602	0.608	0.608	149,057
2025-08-08	0.600	0.616	0.584	0.608	0.608	222,174
2025-08-07	0.590	0.622	0.590	0.604	0.604	579,169
2025-08-06	0.578	0.590	0.564	0.586	0.586	376,280
2025-08-05	0.550	0.578	0.550	0.570	0.570	189,160

← NewerPage 5 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.