Skip to main content
Frigo-Pak Gida Maddeleri Sanayi ve Ticaret A.S. (IST:FRIGO)
Turkey flag Turkey · Delayed Price · Currency is TRY
9.07
-0.04 (-0.44%)
Last updated: Apr 29, 2026, 2:39 PM GMT+3

IST:FRIGO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.149.208.939.10-0.44%4,109,715
Apr 27, 20269.109.419.039.069.060.44%20,088,050
Apr 24, 20268.919.208.849.029.021.23%14,936,830
Apr 22, 20268.529.098.528.918.914.33%34,665,790
Apr 21, 20268.828.828.488.548.54-3.17%10,975,360
Apr 20, 20268.708.948.608.828.820.34%8,866,983
Apr 17, 20268.508.798.388.798.793.53%15,121,490
Apr 16, 20268.908.908.238.498.493.66%18,651,020
Apr 15, 20267.998.397.948.198.192.76%10,927,700
Apr 14, 20268.058.197.947.977.97-0.99%8,442,938
Apr 13, 20268.358.357.998.058.05-4.73%8,525,503
Apr 10, 20268.508.657.848.458.45-2.99%40,944,990
Apr 9, 20269.679.738.718.718.71-9.93%11,793,590
Apr 8, 20269.759.909.629.679.671.36%9,902,364
Apr 7, 202610.0710.239.339.549.54-5.26%19,862,740
Apr 6, 202610.1110.159.9110.0710.07-0.40%10,814,830
Apr 3, 202610.1010.189.9010.1110.110.10%11,095,300
Apr 2, 202610.0510.149.8810.1010.100.40%11,505,820
Apr 1, 202610.0310.299.9010.0610.060.50%19,078,350
Mar 31, 20269.6410.139.5410.0110.014.05%15,344,990
Mar 30, 20269.439.669.319.629.622.01%10,374,440
Mar 27, 20269.139.469.079.439.433.40%10,256,920
Mar 26, 20269.409.489.099.129.12-3.18%11,756,890
Mar 25, 20269.519.579.319.429.42-0.95%7,876,456
Mar 24, 20269.779.799.439.519.51-1.25%7,336,055
Mar 23, 20269.409.669.139.639.632.12%10,321,340
Mar 19, 20269.109.439.099.439.433.63%3,214,324
Mar 18, 20269.499.519.069.109.10-4.11%8,059,406
Mar 17, 20269.109.679.109.499.494.98%8,921,553
Mar 16, 20269.009.238.899.049.040.22%4,931,712
Mar 13, 20269.039.048.839.029.020.22%3,905,447
Mar 12, 20268.709.038.579.009.003.45%3,384,468
Mar 11, 20268.758.848.568.708.700.58%4,110,537
Mar 10, 20268.588.778.438.658.650.82%7,031,071
Mar 9, 20268.908.908.168.588.58-3.81%7,211,186
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%10,024,640
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%16,401,900
Feb 19, 202610.3110.349.289.499.49-7.95%26,945,430
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%19,558,300
Feb 10, 20268.889.278.799.279.274.39%28,599,620
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%24,736,830
Feb 4, 20268.028.117.928.088.080.50%18,176,240
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