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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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