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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	0.37	0.39	0.37	0.38	0.38	1.05%	21,193
Apr 17, 2026	0.38	0.38	0.37	0.38	0.38	1.06%	68,549
Apr 16, 2026	0.35	0.38	0.35	0.38	0.38	9.62%	204,145
Apr 15, 2026	0.34	0.34	0.33	0.34	0.34	2.39%	47,622
Apr 14, 2026	0.34	0.35	0.32	0.34	0.34	0.60%	44,010
Apr 9, 2026	0.33	0.34	0.33	0.33	0.33	0.91%	10,100
Apr 8, 2026	0.34	0.34	0.32	0.33	0.33	3.13%	124,248
Apr 7, 2026	0.34	0.34	0.32	0.32	0.32	-3.32%	16,472
Apr 2, 2026	0.31	0.33	0.31	0.33	0.33	0.61%	22,482
Apr 1, 2026	0.34	0.35	0.32	0.33	0.33	-0.60%	50,062
Mar 31, 2026	0.32	0.33	0.31	0.33	0.33	1.22%	30,011
Mar 30, 2026	0.33	0.33	0.31	0.33	0.33	2.19%	4,401
Mar 27, 2026	0.32	0.32	0.31	0.32	0.32	-0.62%	46,541
Mar 26, 2026	0.32	0.32	0.31	0.32	0.32	0.94%	3,650
Mar 24, 2026	0.31	0.33	0.31	0.32	0.32	-1.24%	27,171
Mar 23, 2026	0.33	0.33	0.29	0.32	0.32	3.86%	88,789
Mar 20, 2026	0.32	0.33	0.31	0.31	0.31	-5.18%	13,656
Mar 19, 2026	0.34	0.34	0.32	0.33	0.33	-3.24%	23,962
Mar 18, 2026	0.34	0.35	0.33	0.34	0.34	3.04%	93,751
Mar 17, 2026	0.30	0.33	0.30	0.33	0.33	-0.30%	17,547
Mar 16, 2026	0.33	0.33	0.32	0.33	0.33	3.13%	19,144
Mar 13, 2026	0.34	0.34	0.32	0.32	0.32	-2.44%	54,569
Mar 12, 2026	0.32	0.34	0.32	0.33	0.33	-2.38%	6,283
Mar 11, 2026	0.34	0.34	0.32	0.34	0.34	0.30%	53,884
Mar 10, 2026	0.32	0.34	0.32	0.34	0.34	6.35%	59,836
Mar 9, 2026	0.33	0.33	0.30	0.32	0.32	-3.37%	130,184
Mar 6, 2026	0.33	0.33	0.31	0.33	0.33	-0.31%	39,741
Mar 5, 2026	0.32	0.33	0.32	0.33	0.33	3.81%	46,165