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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.39	0.40	0.37	0.39	0.39	-1.28%	146,121
Nov 2, 2026	0.41	0.42	0.39	0.39	0.39	-0.51%	242,953
Oct 30, 2026	0.37	0.42	0.36	0.39	0.39	7.99%	679,866
Oct 29, 2026	0.32	0.37	0.32	0.36	0.36	15.61%	531,524
Oct 27, 2026	0.31	0.31	0.30	0.31	0.31	-0.95%	54,273
Oct 26, 2026	0.30	0.32	0.30	0.32	0.32	4.28%	24,053
Oct 23, 2026	0.33	0.33	0.30	0.30	0.30	-7.03%	97,765
Oct 22, 2026	0.32	0.33	0.32	0.33	0.33	-0.61%	28,757
Oct 21, 2026	0.32	0.33	0.32	0.33	0.33	0.30%	22,893
Oct 20, 2026	0.32	0.33	0.32	0.33	0.33	-0.30%	4,552
Oct 19, 2026	0.33	0.33	0.32	0.33	0.33	-0.30%	1,033
Oct 16, 2026	0.32	0.34	0.32	0.33	0.33	-1.20%	19,491
Oct 15, 2026	0.32	0.34	0.32	0.33	0.33	1.83%	28,030
Oct 14, 2026	0.33	0.33	0.32	0.33	0.33	-0.61%	12,063
Oct 13, 2026	0.33	0.34	0.32	0.33	0.33	-	34,791
Oct 12, 2026	0.32	0.33	0.32	0.33	0.33	-	3,161
Oct 9, 2026	0.32	0.33	0.32	0.33	0.33	0.61%	65,530
Oct 8, 2026	0.34	0.34	0.32	0.33	0.33	-2.67%	35,915
Oct 7, 2026	0.34	0.34	0.33	0.34	0.34	-0.30%	46,416
Oct 6, 2026	0.34	0.34	0.33	0.34	0.34	0.30%	26,626
Oct 5, 2026	0.33	0.34	0.33	0.34	0.34	2.12%	57,095
Oct 2, 2026	0.33	0.33	0.33	0.33	0.33	0.61%	25,870
Oct 1, 2026	0.33	0.33	0.33	0.33	0.33	-1.20%	68,320
Sep 30, 2026	0.34	0.34	0.33	0.33	0.33	0.61%	19,139
Sep 29, 2026	0.34	0.35	0.33	0.33	0.33	-4.35%	282,718
Sep 28, 2026	0.35	0.36	0.34	0.35	0.35	1.47%	63,369
Sep 25, 2026	0.34	0.35	0.33	0.34	0.34	-2.02%	80,352
Sep 24, 2026	0.35	0.35	0.34	0.35	0.35	-1.14%	30,126
Sep 23, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	50,343
Sep 22, 2026	0.34	0.35	0.34	0.35	0.35	2.37%	9,698
Sep 21, 2026	0.35	0.35	0.34	0.34	0.34	-3.15%	32,891
Sep 18, 2026	0.35	0.35	0.34	0.35	0.35	3.87%	38,883
Sep 17, 2026	0.35	0.35	0.34	0.34	0.34	-4.55%	80,423
Sep 16, 2026	0.34	0.36	0.34	0.35	0.35	0.86%	18,486
Sep 15, 2026	0.35	0.36	0.34	0.35	0.35	-0.29%	3,939
Sep 14, 2026	0.36	0.37	0.35	0.35	0.35	-1.41%	34,798
Sep 11, 2026	0.35	0.36	0.35	0.36	0.36	0.57%	43,881
Sep 10, 2026	0.35	0.35	0.35	0.35	0.35	2.32%	30,137
Sep 9, 2026	0.35	0.36	0.35	0.35	0.35	-5.22%	67,261
Sep 8, 2026	0.36	0.36	0.36	0.36	0.36	-0.27%	16,232
Sep 7, 2026	0.35	0.37	0.35	0.37	0.37	-	13,543
Sep 4, 2026	0.36	0.37	0.36	0.37	0.37	0.83%	11,839
Sep 3, 2026	0.37	0.37	0.35	0.36	0.36	1.97%	45,462
Sep 2, 2026	0.37	0.37	0.36	0.36	0.36	-3.53%	37,301
Sep 1, 2026	0.35	0.38	0.35	0.37	0.37	-2.39%	10,339
Aug 31, 2026	0.38	0.38	0.36	0.38	0.38	1.34%	99,635
Aug 28, 2026	0.37	0.37	0.36	0.37	0.37	1.64%	47,256
Aug 27, 2026	0.37	0.38	0.36	0.37	0.37	-0.27%	68,992
Aug 26, 2026	0.34	0.38	0.34	0.37	0.37	5.16%	125,714
Aug 25, 2026	0.34	0.35	0.34	0.35	0.35	0.29%	27,676