Skip to main content
Frigo-Pak Gida Maddeleri Sanayi ve Ticaret A.S. (IST:FRIGO)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.69
-0.23 (-2.58%)
Last updated: Mar 9, 2026, 3:31 PM GMT+3

IST:FRIGO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.169.308.908.928.92-2.62%10,577,510
Mar 5, 20268.849.288.849.169.163.62%10,481,210
Mar 4, 20268.788.908.568.848.840.68%5,269,067
Mar 3, 20268.838.878.618.788.78-1.24%5,035,449
Mar 2, 20267.918.897.918.898.891.25%8,593,349
Feb 27, 20269.089.128.788.788.78-3.52%9,320,573
Feb 26, 20269.109.228.539.109.100.33%10,024,648
Feb 25, 20269.419.418.819.079.07-3.61%14,171,510
Feb 24, 20269.049.539.039.419.414.09%12,296,540
Feb 23, 20269.469.578.799.049.04-5.34%19,211,230
Feb 20, 20269.869.869.239.559.550.63%16,401,903
Feb 19, 202610.3110.349.289.499.49-7.95%26,945,438
Feb 18, 202610.4210.5210.1210.3110.31-1.15%30,673,690
Feb 17, 202610.1810.5610.1210.4310.432.46%26,730,990
Feb 16, 20269.7010.239.5010.1810.184.95%28,635,970
Feb 13, 20269.509.779.379.709.701.68%28,286,550
Feb 12, 20269.139.739.109.549.544.84%33,216,250
Feb 11, 20269.269.269.019.109.10-1.83%19,558,302
Feb 10, 20268.889.278.799.279.274.39%28,599,622
Feb 9, 20268.858.908.478.888.880.34%25,980,950
Feb 6, 20268.528.948.498.858.853.87%17,375,190
Feb 5, 20268.108.557.988.528.525.45%24,736,833
Feb 4, 20268.028.117.928.088.080.50%18,176,243
Feb 3, 20268.008.107.718.048.040.88%18,719,660
Feb 2, 20267.998.077.907.977.970.25%18,368,880
Jan 30, 20268.238.307.937.957.95-3.40%11,971,650
Jan 29, 20268.418.487.738.238.23-1.79%22,047,190
Jan 28, 20268.608.708.358.388.38-47.98%16,994,100
Jan 27, 202615.9116.2515.7716.118.551.58%16,737,780
Jan 26, 202616.1016.1015.4515.868.42-1.49%11,963,610
Jan 23, 202615.8716.1315.6416.108.551.26%8,543,602
Jan 22, 202615.9516.0915.7015.908.44-0.50%10,469,900
Jan 21, 202615.1616.0015.1115.988.495.41%12,683,150
Jan 20, 202614.7015.2514.6515.168.053.13%11,001,140
Jan 19, 202614.5014.7514.2314.707.811.94%11,872,710
Jan 16, 202614.9014.9314.0814.427.66-3.16%12,588,720
Jan 15, 202614.7214.9114.5314.897.911.29%9,642,550
Jan 14, 202614.6514.7614.3314.707.810.55%8,884,132
Jan 13, 202614.2314.7314.0914.627.762.74%10,912,780
Jan 12, 202614.0014.4513.5414.237.561.64%16,184,470
Jan 9, 202613.3914.2013.3014.007.434.56%11,993,420
Jan 8, 202613.8713.9913.0413.397.11-3.46%10,539,780
Jan 7, 202613.0714.1012.8313.877.376.12%15,393,080
Jan 6, 202612.3013.0911.7813.076.944.73%14,332,870
Jan 5, 202613.8613.9012.4812.486.63-9.96%14,805,770
Jan 2, 202614.1014.2713.5813.867.36-2.26%9,058,450
Dec 31, 202513.9014.2213.4914.187.533.65%7,031,255
Dec 30, 202513.8013.8013.0713.687.26-0.07%9,234,189
Dec 29, 202514.2514.3713.5713.697.27-4.00%9,398,332
Dec 26, 202513.8514.3413.5514.267.573.03%11,111,100
Dec 25, 202513.0513.9812.8313.847.356.71%9,815,072
Dec 24, 202513.4213.5412.3112.976.89-3.35%21,275,980
Dec 23, 202512.5013.4412.4713.427.137.36%11,247,370
Dec 22, 202512.2512.6512.0512.506.642.63%11,159,120
Dec 19, 202511.8012.4211.2012.186.473.75%16,309,040
Dec 18, 202510.9511.9110.9211.746.238.40%16,282,850
Dec 17, 202510.1410.9410.0910.835.756.80%10,036,510
Dec 16, 202510.0110.159.8010.145.381.20%10,220,250
Dec 15, 202510.0010.049.7810.025.320.20%7,113,599
Dec 12, 202510.0510.059.6210.005.31-0.30%5,951,207
Dec 11, 202510.0510.109.7710.035.330.30%5,081,762
Dec 10, 202510.1110.149.8510.005.31-0.40%6,340,195
Dec 9, 202510.3410.349.6310.045.33-3.28%13,203,140
Dec 8, 202510.2411.1410.1010.385.512.47%7,078,132
Dec 5, 202510.2310.4710.0810.135.38-0.98%6,950,139
Dec 4, 202510.1310.239.8010.235.431.79%7,574,199
Dec 3, 202510.0010.259.7210.055.341.52%10,989,940
Dec 2, 202510.2210.229.889.905.26-3.13%5,240,070
Dec 1, 202510.1610.309.6010.225.430.69%8,874,925
Nov 28, 202510.1810.259.7410.155.391.60%5,688,357
Nov 27, 202510.9510.959.869.995.30-8.77%14,508,020
Nov 26, 202510.9511.5010.9510.955.81-9.95%27,243,240
Nov 25, 202512.1712.4012.1612.166.46-9.99%4,322,415
Nov 24, 202513.7513.7913.1213.517.17-1.75%16,355,870
Nov 21, 202513.6413.8813.5913.757.300.88%13,412,430
Nov 20, 202513.4413.7712.8213.637.241.41%23,469,300
Nov 19, 202513.0213.4413.0213.447.143.38%10,828,550
Nov 18, 202512.6213.0012.6213.006.903.01%9,324,225
Nov 17, 202512.2812.6212.2712.626.702.77%8,174,783
Nov 14, 202511.8812.2811.8712.286.523.63%8,413,457
Nov 13, 202511.4811.9011.4511.856.293.86%8,095,566
Nov 12, 202511.9211.9210.8011.416.06-4.52%17,812,770
Nov 11, 202512.0912.2411.6911.956.35-1.40%15,523,000
Nov 10, 202512.1212.2011.9012.126.44-9,623,588
Nov 7, 202511.8612.2011.8512.126.442.19%14,459,120
Nov 6, 202511.8611.9811.7311.866.300.08%7,095,669
Nov 5, 202511.8611.8711.6111.856.290.08%7,679,964
Nov 4, 202511.8511.9411.7811.846.29-0.17%8,964,223
Nov 3, 202511.7111.9111.6111.866.301.28%11,455,300
Oct 31, 202511.7511.8011.4511.716.22-11,464,960
Oct 30, 202511.4011.8111.3211.716.222.54%11,682,220
Oct 28, 202511.3111.4211.1811.426.061.06%4,084,138
Oct 27, 202511.2111.3411.1511.306.000.36%7,729,307
Oct 24, 202511.1811.3511.0211.265.980.72%13,455,380
Oct 23, 202511.0611.6010.9611.185.941.18%15,084,430
Oct 22, 202511.0511.1110.8811.055.870.09%11,747,240
Oct 21, 202510.7011.1710.6711.045.862.79%13,535,610
Oct 20, 202510.7110.7710.4810.745.700.37%8,230,185
Oct 17, 202510.7110.7110.2910.705.68-0.09%11,006,940
Oct 16, 202510.4410.7110.4310.715.692.00%7,809,157