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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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