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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2025	0.51	0.51	0.48	0.50	0.50	-0.60%	244,171
Jul 18, 2025	0.50	0.52	0.50	0.50	0.50	0.40%	207,329
Jul 17, 2025	0.50	0.52	0.50	0.50	0.50	-0.80%	256,613
Jul 16, 2025	0.52	0.52	0.50	0.50	0.50	-2.71%	371,057
Jul 15, 2025	0.52	0.54	0.52	0.52	0.52	-1.53%	120,037
Jul 14, 2025	0.53	0.53	0.51	0.52	0.52	-1.13%	146,316
Jul 11, 2025	0.54	0.54	0.53	0.53	0.53	-1.12%	88,061
Jul 10, 2025	0.53	0.56	0.53	0.54	0.54	0.75%	166,692
Jul 9, 2025	0.53	0.56	0.53	0.53	0.53	-2.92%	107,704
Jul 8, 2025	0.54	0.56	0.54	0.55	0.55	1.86%	118,216
Jul 7, 2025	0.55	0.57	0.53	0.54	0.54	-2.18%	249,091
Jul 4, 2025	0.59	0.59	0.55	0.55	0.55	-5.17%	237,482
Jul 3, 2025	0.54	0.59	0.54	0.58	0.58	7.81%	460,416
Jul 2, 2025	0.51	0.55	0.51	0.54	0.54	4.67%	322,824
Jul 1, 2025	0.55	0.56	0.51	0.51	0.51	-6.20%	279,312
Jun 30, 2025	0.55	0.56	0.53	0.55	0.55	-	419,201
Jun 27, 2025	0.58	0.61	0.55	0.55	0.55	-3.86%	1,065,042
Jun 26, 2025	0.50	0.63	0.50	0.57	0.57	14.46%	2,429,516
Jun 25, 2025	0.50	0.50	0.50	0.50	0.50	4.18%	473,612
Jun 24, 2025	0.48	0.48	0.48	0.48	0.48	8.64%	203,239