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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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