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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	0.49	0.50	0.49	0.50	0.50	0.61%	32,184
Sep 29, 2025	0.49	0.51	0.49	0.50	0.50	-1.00%	37,224
Sep 26, 2025	0.49	0.51	0.49	0.50	0.50	-0.40%	69,237
Sep 25, 2025	0.50	0.51	0.50	0.50	0.50	-1.18%	94,473
Sep 24, 2025	0.52	0.53	0.51	0.51	0.51	-0.78%	126,686
Sep 23, 2025	0.53	0.54	0.51	0.51	0.51	-3.40%	148,890
Sep 22, 2025	0.52	0.54	0.52	0.53	0.53	3.92%	180,150
Sep 19, 2025	0.49	0.52	0.49	0.51	0.51	2.41%	129,350
Sep 18, 2025	0.51	0.52	0.50	0.50	0.50	-4.23%	229,208
Sep 17, 2025	0.52	0.53	0.52	0.52	0.52	-1.14%	102,289
Sep 16, 2025	0.52	0.53	0.52	0.53	0.53	-	26,074
Sep 15, 2025	0.53	0.53	0.51	0.53	0.53	-	35,988
Sep 12, 2025	0.52	0.54	0.52	0.53	0.53	-	75,133
Sep 11, 2025	0.53	0.54	0.52	0.53	0.53	-1.87%	73,883
Sep 10, 2025	0.53	0.54	0.52	0.54	0.54	0.75%	42,210
Sep 9, 2025	0.54	0.54	0.52	0.53	0.53	-0.37%	64,163
Sep 8, 2025	0.55	0.55	0.52	0.53	0.53	0.75%	8,554
Sep 5, 2025	0.52	0.54	0.52	0.53	0.53	-2.21%	32,102
Sep 4, 2025	0.55	0.55	0.53	0.54	0.54	1.12%	14,875
Sep 3, 2025	0.52	0.54	0.51	0.54	0.54	2.68%	103,849
Sep 2, 2025	0.55	0.55	0.52	0.52	0.52	-4.40%	63,949
Sep 1, 2025	0.55	0.55	0.52	0.55	0.55	1.49%	66,436
Aug 29, 2025	0.56	0.56	0.53	0.54	0.54	-1.47%	59,945
Aug 28, 2025	0.56	0.57	0.54	0.55	0.55	-4.21%	123,391
Aug 27, 2025	0.57	0.58	0.56	0.57	0.57	-	54,913
Aug 26, 2025	0.57	0.58	0.56	0.57	0.57	-	54,149
Aug 25, 2025	0.59	0.59	0.55	0.57	0.57	1.79%	165,898
Aug 22, 2025	0.61	0.61	0.56	0.56	0.56	-6.35%	189,682
Aug 21, 2025	0.59	0.61	0.57	0.60	0.60	3.82%	157,706
Aug 20, 2025	0.56	0.58	0.55	0.58	0.58	0.70%	87,877
Aug 19, 2025	0.59	0.59	0.57	0.57	0.57	-1.38%	49,298
Aug 18, 2025	0.60	0.60	0.57	0.58	0.58	-3.01%	150,399
Aug 14, 2025	0.60	0.61	0.59	0.60	0.60	0.34%	136,584
Aug 13, 2025	0.59	0.60	0.59	0.60	0.60	-0.33%	180,457
Aug 12, 2025	0.61	0.61	0.59	0.60	0.60	-1.64%	147,174
Aug 11, 2025	0.62	0.62	0.60	0.61	0.61	-	149,827
Aug 8, 2025	0.60	0.62	0.58	0.61	0.61	0.66%	222,227
Aug 7, 2025	0.59	0.62	0.59	0.60	0.60	3.07%	580,169
Aug 6, 2025	0.58	0.59	0.56	0.59	0.59	2.81%	380,680
Aug 5, 2025	0.55	0.58	0.55	0.57	0.57	4.01%	190,451
Aug 4, 2025	0.55	0.56	0.53	0.55	0.55	4.18%	56,751
Aug 1, 2025	0.54	0.56	0.53	0.53	0.53	-4.71%	212,463
Jul 31, 2025	0.57	0.58	0.55	0.55	0.55	-2.47%	235,145
Jul 30, 2025	0.51	0.57	0.51	0.57	0.57	12.30%	615,280
Jul 29, 2025	0.49	0.50	0.49	0.50	0.50	1.20%	136,401
Jul 28, 2025	0.51	0.51	0.49	0.50	0.50	-	98,697
Jul 25, 2025	0.50	0.50	0.48	0.50	0.50	1.01%	199,702
Jul 24, 2025	0.49	0.50	0.48	0.49	0.49	1.86%	147,115
Jul 23, 2025	0.50	0.50	0.48	0.48	0.48	-1.22%	187,960
Jul 22, 2025	0.50	0.50	0.48	0.49	0.49	-1.41%	86,734