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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 24, 2026	0.36	0.36	0.34	0.35	0.35	-0.57%	8,858
Aug 21, 2026	0.34	0.36	0.34	0.35	0.35	0.57%	75,829
Aug 20, 2026	0.33	0.35	0.33	0.35	0.35	0.29%	4,792
Aug 19, 2026	0.34	0.35	0.34	0.35	0.35	2.06%	35,775
Aug 18, 2026	0.35	0.35	0.34	0.34	0.34	-3.41%	3,000
Aug 17, 2026	0.35	0.35	0.33	0.35	0.35	0.86%	12,941
Aug 14, 2026	0.34	0.35	0.34	0.35	0.35	-0.57%	11,974
Aug 13, 2026	0.35	0.35	0.34	0.35	0.35	-0.85%	5,183
Aug 12, 2026	0.33	0.36	0.33	0.35	0.35	1.43%	9,636
Aug 11, 2026	0.32	0.35	0.32	0.35	0.35	-	46,344
Aug 10, 2026	0.34	0.35	0.34	0.35	0.35	1.16%	17,567
Aug 7, 2026	0.34	0.36	0.34	0.35	0.35	-1.99%	10,250
Aug 6, 2026	0.35	0.35	0.33	0.35	0.35	-0.56%	23,228
Aug 5, 2026	0.36	0.36	0.34	0.35	0.35	-0.56%	7,350
Aug 4, 2026	0.36	0.36	0.34	0.36	0.36	-0.84%	3,649
Aug 3, 2026	0.36	0.37	0.36	0.36	0.36	-0.28%	32,830
Jul 31, 2026	0.36	0.37	0.36	0.36	0.36	1.12%	56,974
Jul 30, 2026	0.34	0.36	0.34	0.36	0.36	7.88%	122,039
Jul 29, 2026	0.34	0.34	0.33	0.33	0.33	-2.08%	5,064
Jul 28, 2026	0.34	0.34	0.34	0.34	0.34	-0.30%	2,437
Jul 27, 2026	0.34	0.34	0.33	0.34	0.34	1.20%	19,800
Jul 24, 2026	0.33	0.34	0.33	0.33	0.33	1.83%	31,520
Jul 23, 2026	0.33	0.33	0.32	0.33	0.33	-3.24%	28,720
Jul 22, 2026	0.33	0.34	0.32	0.34	0.34	1.50%	97,781
Jul 21, 2026	0.34	0.35	0.33	0.33	0.33	-3.75%	138,658
Jul 20, 2026	0.35	0.35	0.34	0.35	0.35	2.66%	61,620
Jul 17, 2026	0.36	0.36	0.34	0.34	0.34	-3.98%	25,316
Jul 16, 2026	0.34	0.36	0.34	0.35	0.35	-1.12%	40,463
Jul 15, 2026	0.37	0.37	0.34	0.36	0.36	-6.56%	117,867
Jul 14, 2026	0.39	0.39	0.37	0.38	0.38	-0.78%	60,080
Jul 13, 2026	0.38	0.39	0.38	0.38	0.38	0.26%	125,132
Jul 10, 2026	0.34	0.39	0.34	0.38	0.38	14.67%	406,912
Jul 9, 2026	0.32	0.33	0.32	0.33	0.33	3.41%	53,976
Jul 8, 2026	0.33	0.33	0.31	0.32	0.32	-0.62%	41,731
Jul 7, 2026	0.34	0.34	0.32	0.33	0.33	-2.11%	77,818
Jul 6, 2026	0.33	0.34	0.32	0.33	0.33	-2.35%	32,560
Jul 3, 2026	0.34	0.34	0.33	0.34	0.34	-0.58%	30,819
Jul 2, 2026	0.32	0.34	0.32	0.34	0.34	1.79%	56,079
Jul 1, 2026	0.33	0.34	0.32	0.34	0.34	3.07%	64,944
Jun 30, 2026	0.33	0.34	0.32	0.33	0.33	-2.69%	16,678
Jun 29, 2026	0.34	0.34	0.33	0.34	0.34	-0.89%	15,502
Jun 26, 2026	0.34	0.34	0.32	0.34	0.34	0.30%	22,477
Jun 25, 2026	0.33	0.34	0.33	0.34	0.34	0.60%	26,332
Jun 24, 2026	0.34	0.35	0.34	0.34	0.34	-0.59%	58,008