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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.42	0.42	0.40	0.41	0.41	-2.62%	39,105
Apr 27, 2026	0.42	0.43	0.41	0.42	0.42	2.44%	99,447
Apr 24, 2026	0.40	0.42	0.40	0.41	0.41	3.27%	111,329
Apr 23, 2026	0.41	0.41	0.38	0.40	0.40	-2.22%	25,749
Apr 22, 2026	0.39	0.41	0.39	0.41	0.41	5.45%	149,120
Apr 21, 2026	0.38	0.39	0.38	0.39	0.39	0.26%	12,274
Apr 20, 2026	0.37	0.39	0.37	0.38	0.38	1.05%	21,193
Apr 17, 2026	0.38	0.38	0.37	0.38	0.38	1.06%	68,549
Apr 16, 2026	0.35	0.38	0.35	0.38	0.38	9.62%	204,145
Apr 15, 2026	0.34	0.34	0.33	0.34	0.34	2.39%	47,622
Apr 14, 2026	0.34	0.35	0.32	0.34	0.34	0.60%	44,010
Apr 9, 2026	0.33	0.34	0.33	0.33	0.33	0.91%	10,100
Apr 8, 2026	0.34	0.34	0.32	0.33	0.33	3.13%	124,248
Apr 7, 2026	0.34	0.34	0.32	0.32	0.32	-3.32%	16,472
Apr 2, 2026	0.31	0.33	0.31	0.33	0.33	0.61%	22,482
Apr 1, 2026	0.34	0.35	0.32	0.33	0.33	-0.60%	50,062
Mar 31, 2026	0.32	0.33	0.31	0.33	0.33	1.22%	30,011
Mar 30, 2026	0.33	0.33	0.31	0.33	0.33	2.19%	4,401
Mar 27, 2026	0.32	0.32	0.31	0.32	0.32	-0.62%	46,541
Mar 26, 2026	0.32	0.32	0.31	0.32	0.32	0.94%	3,650
Mar 24, 2026	0.31	0.33	0.31	0.32	0.32	-1.24%	27,171
Mar 23, 2026	0.33	0.33	0.29	0.32	0.32	3.86%	88,789
Mar 20, 2026	0.32	0.33	0.31	0.31	0.31	-5.18%	13,656
Mar 19, 2026	0.34	0.34	0.32	0.33	0.33	-3.24%	23,962
Mar 18, 2026	0.34	0.35	0.33	0.34	0.34	3.04%	93,751
Mar 17, 2026	0.30	0.33	0.30	0.33	0.33	-0.30%	17,547
Mar 16, 2026	0.33	0.33	0.32	0.33	0.33	3.13%	19,144
Mar 13, 2026	0.34	0.34	0.32	0.32	0.32	-2.44%	54,569
Mar 12, 2026	0.32	0.34	0.32	0.33	0.33	-2.38%	6,283
Mar 11, 2026	0.34	0.34	0.32	0.34	0.34	0.30%	53,884
Mar 10, 2026	0.32	0.34	0.32	0.34	0.34	6.35%	59,836
Mar 9, 2026	0.33	0.33	0.30	0.32	0.32	-3.37%	130,184
Mar 6, 2026	0.33	0.33	0.31	0.33	0.33	-0.31%	39,741
Mar 5, 2026	0.32	0.33	0.32	0.33	0.33	3.81%	46,165
Mar 4, 2026	0.30	0.33	0.30	0.32	0.32	5.00%	220,687
Mar 3, 2026	0.33	0.33	0.30	0.30	0.30	-12.02%	156,623
Mar 2, 2026	0.33	0.35	0.33	0.34	0.34	-5.28%	79,277
Feb 27, 2026	0.37	0.37	0.35	0.36	0.36	-2.17%	75,347
Feb 26, 2026	0.38	0.39	0.36	0.37	0.37	-0.81%	25,940
Feb 25, 2026	0.37	0.38	0.37	0.37	0.37	2.49%	33,727
Feb 24, 2026	0.37	0.37	0.35	0.36	0.36	-0.28%	24,648
Feb 20, 2026	0.37	0.37	0.34	0.36	0.36	-	98,627
Feb 19, 2026	0.38	0.39	0.36	0.36	0.36	-6.92%	92,107
Feb 18, 2026	0.37	0.39	0.37	0.39	0.39	2.36%	17,411
Feb 17, 2026	0.39	0.40	0.38	0.38	0.38	-1.55%	35,166
Feb 16, 2026	0.36	0.39	0.36	0.39	0.39	5.16%	67,732
Feb 13, 2026	0.38	0.38	0.36	0.37	0.37	-3.16%	177,317
Feb 12, 2026	0.39	0.39	0.37	0.38	0.38	-0.78%	96,647
Feb 11, 2026	0.40	0.40	0.38	0.38	0.38	-4.73%	235,929
Feb 10, 2026	0.41	0.41	0.40	0.40	0.40	-3.60%	152,387
Feb 9, 2026	0.41	0.43	0.41	0.42	0.42	-	49,122
Feb 6, 2026	0.41	0.42	0.40	0.42	0.42	1.71%	26,437
Feb 5, 2026	0.42	0.43	0.41	0.41	0.41	-4.43%	242,112
Feb 4, 2026	0.41	0.43	0.41	0.43	0.43	1.66%	157,911
Feb 3, 2026	0.43	0.43	0.41	0.42	0.42	1.44%	222,409
Feb 2, 2026	0.42	0.43	0.42	0.42	0.42	-3.03%	80,633
Jan 30, 2026	0.43	0.44	0.42	0.43	0.43	-1.15%	101,812
Jan 29, 2026	0.44	0.44	0.42	0.43	0.43	-1.36%	209,517
Jan 28, 2026	0.45	0.45	0.43	0.44	0.44	-0.68%	95,371
Jan 27, 2026	0.44	0.46	0.43	0.44	0.44	0.45%	105,688
Jan 26, 2026	0.44	0.44	0.42	0.44	0.44	1.15%	21,633
Jan 23, 2026	0.43	0.44	0.42	0.44	0.44	2.35%	106,282
Jan 22, 2026	0.43	0.43	0.42	0.43	0.43	1.43%	52,045
Jan 21, 2026	0.43	0.44	0.42	0.42	0.42	-3.23%	67,872
Jan 20, 2026	0.45	0.45	0.43	0.43	0.43	-2.25%	81,710
Jan 19, 2026	0.42	0.44	0.42	0.44	0.44	-0.22%	10,838
Jan 16, 2026	0.46	0.46	0.43	0.45	0.45	-0.45%	9,078
Jan 15, 2026	0.45	0.45	0.43	0.45	0.45	-0.67%	88,730
Jan 14, 2026	0.46	0.46	0.44	0.45	0.45	-1.53%	54,232
Jan 13, 2026	0.45	0.46	0.44	0.46	0.46	1.56%	54,026
Jan 12, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	28,008
Jan 9, 2026	0.46	0.47	0.46	0.46	0.46	1.32%	40,156
Jan 8, 2026	0.48	0.49	0.45	0.45	0.45	-3.61%	87,121
Jan 7, 2026	0.45	0.49	0.45	0.47	0.47	6.56%	78,768
Jan 5, 2026	0.49	0.49	0.44	0.44	0.44	-9.98%	178,613
Jan 2, 2026	0.43	0.50	0.43	0.49	0.49	17.18%	354,382
Dec 31, 2025	0.41	0.42	0.41	0.42	0.42	0.72%	89,075
Dec 30, 2025	0.44	0.44	0.41	0.42	0.42	-1.89%	116,197
Dec 29, 2025	0.43	0.43	0.41	0.42	0.42	3.41%	110,470
Dec 23, 2025	0.43	0.43	0.41	0.41	0.41	-4.87%	250,255
Dec 22, 2025	0.45	0.46	0.43	0.43	0.43	-5.27%	82,190
Dec 19, 2025	0.45	0.47	0.45	0.46	0.46	0.89%	47,990
Dec 18, 2025	0.45	0.46	0.44	0.45	0.45	2.50%	105,707
Dec 17, 2025	0.45	0.45	0.44	0.44	0.44	-1.12%	161,903
Dec 16, 2025	0.46	0.46	0.45	0.45	0.45	-1.33%	98,015
Dec 15, 2025	0.45	0.47	0.45	0.45	0.45	-1.74%	23,203
Dec 12, 2025	0.45	0.47	0.45	0.46	0.46	1.32%	102,730
Dec 11, 2025	0.46	0.47	0.45	0.45	0.45	-1.31%	37,181
Dec 10, 2025	0.47	0.47	0.46	0.46	0.46	-1.50%	39,113
Dec 9, 2025	0.46	0.47	0.46	0.47	0.47	-	90,122
Dec 8, 2025	0.48	0.48	0.46	0.47	0.47	-	122,171
Dec 5, 2025	0.47	0.48	0.46	0.47	0.47	-1.48%	87,100
Dec 4, 2025	0.47	0.49	0.47	0.47	0.47	-2.87%	23,014
Dec 3, 2025	0.48	0.49	0.47	0.49	0.49	-0.41%	16,176
Dec 2, 2025	0.49	0.49	0.48	0.49	0.49	-	8,390
Dec 1, 2025	0.50	0.50	0.48	0.49	0.49	-0.20%	25,824
Nov 28, 2025	0.49	0.50	0.48	0.49	0.49	1.87%	45,195
Nov 27, 2025	0.47	0.48	0.46	0.48	0.48	4.34%	71,683
Nov 26, 2025	0.47	0.48	0.46	0.46	0.46	-3.35%	101,196
Nov 25, 2025	0.46	0.48	0.46	0.48	0.48	1.49%	44,175