Frigoglass S.A.I.C. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.546	0.558	0.526	0.548	0.548	56,751
2025-08-01	0.538	0.562	0.526	0.526	0.526	212,463
2025-07-31	0.566	0.580	0.548	0.552	0.552	234,071
2025-07-30	0.514	0.572	0.514	0.566	0.566	615,184
2025-07-29	0.491	0.504	0.491	0.504	0.504	136,401
2025-07-28	0.508	0.508	0.490	0.498	0.498	98,697
2025-07-25	0.498	0.500	0.480	0.498	0.498	199,702
2025-07-24	0.493	0.496	0.477	0.493	0.493	147,115
2025-07-23	0.497	0.504	0.484	0.484	0.484	187,960
2025-07-22	0.497	0.497	0.480	0.490	0.490	86,734
2025-07-21	0.510	0.510	0.480	0.497	0.497	244,071
2025-07-18	0.500	0.518	0.500	0.500	0.500	207,329
2025-07-17	0.497	0.520	0.497	0.498	0.498	256,613
2025-07-16	0.516	0.520	0.498	0.502	0.502	371,057
2025-07-15	0.524	0.542	0.516	0.516	0.516	120,037
2025-07-14	0.530	0.530	0.512	0.524	0.524	146,316
2025-07-11	0.544	0.544	0.528	0.530	0.530	88,061
2025-07-10	0.532	0.558	0.532	0.536	0.536	166,692
2025-07-09	0.530	0.556	0.530	0.532	0.532	107,704
2025-07-08	0.538	0.560	0.536	0.548	0.548	118,216
2025-07-07	0.550	0.566	0.528	0.538	0.538	249,091
2025-07-04	0.592	0.592	0.550	0.550	0.550	237,482
2025-07-03	0.544	0.586	0.544	0.580	0.580	460,416
2025-07-02	0.514	0.546	0.512	0.538	0.538	322,824
2025-07-01	0.550	0.558	0.512	0.514	0.514	279,312
2025-06-30	0.548	0.560	0.532	0.548	0.548	419,201
2025-06-27	0.580	0.606	0.548	0.548	0.548	1,065,042
2025-06-26	0.500	0.630	0.500	0.570	0.570	2,429,516
2025-06-25	0.498	0.498	0.498	0.498	0.498	473,612
2025-06-24	0.480	0.480	0.478	0.478	0.478	203,239
2025-06-23	0.426	0.440	0.426	0.440	0.440	37,625
2025-06-20	0.430	0.430	0.428	0.428	0.428	110,288
2025-06-19	0.400	0.410	0.400	0.410	0.410	129,232
2025-06-18	0.440	0.440	0.400	0.400	0.400	165,482
2025-06-17	0.440	0.440	0.440	0.440	0.440	348,217
2025-06-16	0.418	0.418	0.418	0.418	0.418	275,268
2025-06-13	0.362	0.380	0.362	0.380	0.380	83,785
2025-06-12	0.352	0.386	0.352	0.386	0.386	237,495
2025-06-11	0.354	0.354	0.352	0.352	0.352	196,225
2025-06-10	0.390	0.390	0.390	0.390	0.390	53,000
2025-06-06	0.390	0.390	0.380	0.380	0.380	76,685
2025-06-05	0.360	0.390	0.360	0.390	0.390	76,349
2025-06-04	0.370	0.370	0.370	0.370	0.370	177,880
2025-06-03	0.396	0.396	0.394	0.394	0.394	386,936
2025-06-02	0.340	0.366	0.340	0.366	0.366	241,967
2025-05-30	0.330	0.334	0.330	0.334	0.334	168,813
2025-05-29	0.328	0.328	0.328	0.328	0.328	90,167
2025-05-28	0.318	0.324	0.318	0.324	0.324	197,037
2025-05-27	0.302	0.314	0.302	0.314	0.314	114,046
2025-05-26	0.300	0.300	0.300	0.300	0.300	147,120
2025-05-23	0.292	0.292	0.292	0.292	0.292	175,995
2025-05-22	0.280	0.290	0.280	0.290	0.290	103,157
2025-05-21	0.286	0.286	0.280	0.280	0.280	36,676
2025-05-20	0.290	0.290	0.290	0.290	0.290	42,491
2025-05-19	0.300	0.300	0.294	0.294	0.294	23,172
2025-05-16	0.300	0.300	0.300	0.300	0.300	31,800
2025-05-15	0.300	0.300	0.300	0.300	0.300	74,820
2025-05-14	0.296	0.296	0.296	0.296	0.296	41,117
2025-05-13	0.288	0.290	0.288	0.290	0.290	31,902
2025-05-12	0.290	0.290	0.282	0.282	0.282	38,122

← NewerPage 6 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.