Skip to main content
Frigoglass S.A.I.C. (ATH:FRIGO)
Greece flag Greece · Delayed Price · Currency is EUR
0.466
-0.007 (-1.48%)
At close: Dec 5, 2025

Frigoglass S.A.I.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.470.480.460.470.47-1.48%87,100
Dec 4, 20250.470.490.470.470.47-2.87%23,014
Dec 3, 20250.480.490.470.490.49-0.41%16,176
Dec 2, 20250.490.490.480.490.49-8,390
Dec 1, 20250.500.500.480.490.49-0.20%25,824
Nov 28, 20250.490.500.480.490.491.87%45,195
Nov 27, 20250.470.480.460.480.484.34%71,683
Nov 26, 20250.470.480.460.460.46-3.35%101,196
Nov 25, 20250.460.480.460.480.481.49%44,175
Nov 24, 20250.460.480.460.470.47-17,065
Nov 21, 20250.460.470.460.470.471.29%30,041
Nov 20, 20250.470.480.460.460.46-45,923
Nov 19, 20250.450.480.450.460.46-0.64%65,906
Nov 18, 20250.480.480.450.470.470.21%64,946
Nov 17, 20250.470.490.470.470.47-3.32%57,097
Nov 14, 20250.490.500.470.480.48-2.43%43,238
Nov 13, 20250.480.500.470.490.493.13%82,067
Nov 12, 20250.470.480.470.480.481.91%28,870
Nov 11, 20250.490.490.470.470.47-2.89%31,211
Nov 10, 20250.480.490.470.480.482.98%38,296
Nov 7, 20250.480.480.470.470.47-2.69%76,286
Nov 6, 20250.490.490.480.480.48-3.21%108,713
Nov 5, 20250.490.510.490.500.50-0.60%58,577
Nov 4, 20250.510.510.500.500.500.40%20,591
Nov 3, 20250.490.500.490.500.502.04%28,937
Oct 31, 20250.490.510.490.490.490.41%52,974
Oct 30, 20250.530.540.490.490.49-6.87%128,981
Oct 29, 20250.510.520.510.520.520.77%48,364
Oct 27, 20250.530.540.510.520.52-0.76%28,709
Oct 24, 20250.520.530.510.520.521.95%119,405
Oct 23, 20250.490.530.490.510.515.11%337,986
Oct 22, 20250.460.500.460.490.493.38%31,170
Oct 21, 20250.460.470.450.470.471.94%76,890
Oct 20, 20250.460.480.440.460.462.20%31,211
Oct 17, 20250.460.460.440.450.450.22%50,098
Oct 16, 20250.450.460.450.450.45-1.95%92,224
Oct 15, 20250.490.490.460.460.46-1.91%87,459
Oct 14, 20250.490.490.470.470.47-4.27%69,716
Oct 13, 20250.500.500.490.490.49-1.20%24,120
Oct 10, 20250.500.500.480.500.50-0.40%49,852
Oct 9, 20250.500.510.480.500.502.88%76,796
Oct 8, 20250.500.500.490.490.49-48,232
Oct 7, 20250.500.500.490.490.49-0.82%125,023
Oct 6, 20250.500.520.490.490.49-4.30%50,556
Oct 3, 20250.490.510.490.510.512.40%52,661
Oct 2, 20250.510.510.490.500.501.63%12,517
Oct 1, 20250.520.520.490.490.49-1.20%39,329
Sep 30, 20250.490.500.490.500.500.61%32,184
Sep 29, 20250.490.510.490.500.50-1.00%35,854
Sep 26, 20250.490.510.490.500.50-0.40%69,237
Sep 25, 20250.500.510.500.500.50-1.18%93,837
Sep 24, 20250.520.530.510.510.51-0.78%123,386
Sep 23, 20250.530.540.510.510.51-3.40%146,510
Sep 22, 20250.520.540.520.530.533.92%179,650
Sep 19, 20250.490.520.490.510.512.41%128,950
Sep 18, 20250.510.520.500.500.50-4.23%229,208
Sep 17, 20250.520.530.520.520.52-1.14%101,289
Sep 16, 20250.520.530.520.530.53-21,074
Sep 15, 20250.530.530.510.530.53-35,913
Sep 12, 20250.520.540.520.530.53-67,906
Sep 11, 20250.530.540.520.530.53-1.87%73,783
Sep 10, 20250.530.540.520.540.540.75%42,200
Sep 9, 20250.540.540.520.530.53-0.37%62,163
Sep 8, 20250.550.550.520.530.530.75%8,104
Sep 5, 20250.520.540.520.530.53-2.21%31,626
Sep 4, 20250.550.550.530.540.541.12%14,765
Sep 3, 20250.520.540.510.540.542.68%102,464
Sep 2, 20250.550.550.520.520.52-4.40%63,549
Sep 1, 20250.550.550.520.550.551.49%64,106
Aug 29, 20250.560.560.530.540.54-1.47%59,945
Aug 28, 20250.560.570.540.550.55-4.21%121,971
Aug 27, 20250.570.580.560.570.57-54,884
Aug 26, 20250.570.580.560.570.57-53,489
Aug 25, 20250.590.590.550.570.571.79%165,023
Aug 22, 20250.610.610.560.560.56-6.35%184,401
Aug 21, 20250.590.610.570.600.603.82%155,706
Aug 20, 20250.560.580.550.580.580.70%87,028
Aug 19, 20250.590.590.570.570.57-1.38%49,298
Aug 18, 20250.600.600.570.580.58-3.01%149,972
Aug 14, 20250.600.610.590.600.600.34%135,001
Aug 13, 20250.590.600.590.600.60-0.33%178,457
Aug 12, 20250.610.610.590.600.60-1.64%146,574
Aug 11, 20250.620.620.600.610.61-149,057
Aug 8, 20250.600.620.580.610.610.66%222,174
Aug 7, 20250.590.620.590.600.603.07%579,169
Aug 6, 20250.580.590.560.590.592.81%376,280
Aug 5, 20250.550.580.550.570.574.01%189,160
Aug 4, 20250.550.560.530.550.554.18%56,751
Aug 1, 20250.540.560.530.530.53-4.71%212,463
Jul 31, 20250.570.580.550.550.55-2.47%234,071
Jul 30, 20250.510.570.510.570.5712.30%615,184
Jul 29, 20250.490.500.490.500.501.20%136,401
Jul 28, 20250.510.510.490.500.50-98,697
Jul 25, 20250.500.500.480.500.501.01%199,702
Jul 24, 20250.490.500.480.490.491.86%147,115
Jul 23, 20250.500.500.480.480.48-1.22%187,960
Jul 22, 20250.500.500.480.490.49-1.41%86,734
Jul 21, 20250.510.510.480.500.50-0.60%244,071
Jul 18, 20250.500.520.500.500.500.40%207,329
Jul 17, 20250.500.520.500.500.50-0.80%256,613