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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	0.35	0.36	0.35	0.36	0.36	0.83%	8,321
May 11, 2026	0.36	0.36	0.35	0.36	0.36	-1.64%	36,916
May 8, 2026	0.37	0.37	0.36	0.37	0.37	-2.40%	21,638
May 7, 2026	0.39	0.39	0.37	0.38	0.38	-2.60%	22,427
May 6, 2026	0.37	0.41	0.37	0.39	0.39	4.90%	50,733
May 5, 2026	0.35	0.37	0.35	0.37	0.37	5.46%	32,335
May 4, 2026	0.36	0.36	0.34	0.35	0.35	-1.14%	83,686
Apr 30, 2026	0.38	0.38	0.35	0.35	0.35	-8.57%	93,427
Apr 29, 2026	0.39	0.39	0.38	0.39	0.39	-5.87%	32,834
Apr 28, 2026	0.42	0.42	0.40	0.41	0.41	-2.62%	39,105
Apr 27, 2026	0.42	0.43	0.41	0.42	0.42	2.44%	99,447
Apr 24, 2026	0.40	0.42	0.40	0.41	0.41	3.27%	111,329
Apr 23, 2026	0.41	0.41	0.38	0.40	0.40	-2.22%	25,749
Apr 22, 2026	0.39	0.41	0.39	0.41	0.41	5.45%	149,120
Apr 21, 2026	0.38	0.39	0.38	0.39	0.39	0.26%	12,274