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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	0.34	0.35	0.33	0.34	0.34	-2.88%	134,595
Jun 22, 2026	0.35	0.36	0.34	0.35	0.35	-1.98%	128,939
Jun 19, 2026	0.34	0.35	0.34	0.35	0.35	3.21%	30,411
Jun 18, 2026	0.36	0.36	0.34	0.34	0.34	-1.72%	64,231
Jun 17, 2026	0.35	0.36	0.35	0.35	0.35	-2.51%	44,818
Jun 16, 2026	0.36	0.36	0.35	0.36	0.36	0.85%	8,295
Jun 15, 2026	0.36	0.36	0.34	0.36	0.36	1.43%	78,831
Jun 12, 2026	0.36	0.36	0.35	0.35	0.35	-1.96%	50,129
Jun 11, 2026	0.37	0.37	0.35	0.36	0.36	-0.83%	2,211
Jun 10, 2026	0.35	0.36	0.35	0.36	0.36	-1.10%	1,728
Jun 9, 2026	0.37	0.37	0.36	0.36	0.36	1.96%	3,002
Jun 8, 2026	0.35	0.36	0.34	0.36	0.36	-	60,305
Jun 5, 2026	0.35	0.36	0.34	0.36	0.36	-2.19%	131,653
Jun 4, 2026	0.37	0.37	0.34	0.37	0.37	-3.44%	74,811
Jun 3, 2026	0.36	0.38	0.36	0.38	0.38	4.13%	41,296
Jun 2, 2026	0.38	0.39	0.36	0.36	0.36	-3.97%	51,288
May 29, 2026	0.36	0.39	0.36	0.38	0.38	-0.53%	44,783
May 28, 2026	0.36	0.39	0.36	0.38	0.38	-1.04%	6,071
May 27, 2026	0.39	0.39	0.36	0.38	0.38	1.59%	22,529
May 26, 2026	0.37	0.39	0.37	0.38	0.38	2.44%	41,750
May 25, 2026	0.34	0.37	0.34	0.37	0.37	2.22%	28,131
May 22, 2026	0.34	0.36	0.34	0.36	0.36	-0.55%	31,528
May 21, 2026	0.36	0.36	0.35	0.36	0.36	1.68%	20,517
May 20, 2026	0.37	0.37	0.34	0.36	0.36	-0.56%	30,890
May 19, 2026	0.36	0.36	0.35	0.36	0.36	-0.28%	1,034
May 18, 2026	0.35	0.36	0.34	0.36	0.36	0.56%	44,870
May 15, 2026	0.36	0.36	0.35	0.36	0.36	-0.56%	18,133
May 14, 2026	0.36	0.37	0.35	0.36	0.36	-1.37%	18,277
May 13, 2026	0.37	0.37	0.35	0.37	0.37	0.55%	46,695