Skip to main content
Frigoglass S.A.I.C. (ATH:FRIGO)
Greece flag Greece · Delayed Price · Currency is EUR
0.315
-0.011 (-3.37%)
At close: Mar 9, 2026

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.330.330.300.320.32-3.37%130,184
Mar 6, 20260.330.330.310.330.33-0.31%39,741
Mar 5, 20260.320.330.320.330.333.81%46,165
Mar 4, 20260.300.330.300.320.325.00%220,687
Mar 3, 20260.330.330.300.300.30-12.02%156,623
Mar 2, 20260.330.350.330.340.34-5.28%79,277
Feb 27, 20260.370.370.350.360.36-2.17%75,347
Feb 26, 20260.380.390.360.370.37-0.81%25,940
Feb 25, 20260.370.380.370.370.372.49%33,727
Feb 24, 20260.370.370.350.360.36-0.28%24,648
Feb 20, 20260.370.370.340.360.36-98,627
Feb 19, 20260.380.390.360.360.36-6.92%92,107
Feb 18, 20260.370.390.370.390.392.36%17,411
Feb 17, 20260.390.400.380.380.38-1.55%35,166
Feb 16, 20260.360.390.360.390.395.16%67,732
Feb 13, 20260.380.380.360.370.37-3.16%177,317
Feb 12, 20260.390.390.370.380.38-0.78%96,647
Feb 11, 20260.400.400.380.380.38-4.73%235,929
Feb 10, 20260.410.410.400.400.40-3.60%152,387
Feb 9, 20260.410.430.410.420.42-49,122
Feb 6, 20260.410.420.400.420.421.71%26,437
Feb 5, 20260.420.430.410.410.41-4.43%242,112
Feb 4, 20260.410.430.410.430.431.66%157,911
Feb 3, 20260.430.430.410.420.421.44%222,409
Feb 2, 20260.420.430.420.420.42-3.03%80,633
Jan 30, 20260.430.440.420.430.43-1.15%101,812
Jan 29, 20260.440.440.420.430.43-1.36%209,517
Jan 28, 20260.450.450.430.440.44-0.68%95,371
Jan 27, 20260.440.460.430.440.440.45%105,688
Jan 26, 20260.440.440.420.440.441.15%21,633
Jan 23, 20260.430.440.420.440.442.35%106,282
Jan 22, 20260.430.430.420.430.431.43%52,045
Jan 21, 20260.430.440.420.420.42-3.23%67,872
Jan 20, 20260.450.450.430.430.43-2.25%81,710
Jan 19, 20260.420.440.420.440.44-0.22%10,838
Jan 16, 20260.460.460.430.450.45-0.45%9,078
Jan 15, 20260.450.450.430.450.45-0.67%88,730
Jan 14, 20260.460.460.440.450.45-1.53%54,232
Jan 13, 20260.450.460.440.460.461.56%54,026
Jan 12, 20260.460.470.450.450.45-2.17%28,008
Jan 9, 20260.460.470.460.460.461.32%40,156
Jan 8, 20260.480.490.450.450.45-3.61%87,121
Jan 7, 20260.450.490.450.470.476.56%78,768
Jan 5, 20260.490.490.440.440.44-9.98%178,613
Jan 2, 20260.430.500.430.490.4917.18%354,382
Dec 31, 20250.410.420.410.420.420.72%89,075
Dec 30, 20250.440.440.410.420.42-1.89%116,197
Dec 29, 20250.430.430.410.420.423.41%110,470
Dec 23, 20250.430.430.410.410.41-4.87%250,255
Dec 22, 20250.450.460.430.430.43-5.27%82,190
Dec 19, 20250.450.470.450.460.460.89%47,990
Dec 18, 20250.450.460.440.450.452.50%105,707
Dec 17, 20250.450.450.440.440.44-1.12%161,903
Dec 16, 20250.460.460.450.450.45-1.33%98,015
Dec 15, 20250.450.470.450.450.45-1.74%23,203
Dec 12, 20250.450.470.450.460.461.32%102,730
Dec 11, 20250.460.470.450.450.45-1.31%37,181
Dec 10, 20250.470.470.460.460.46-1.50%39,113
Dec 9, 20250.460.470.460.470.47-90,122
Dec 8, 20250.480.480.460.470.47-122,171
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