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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 4, 2026	0.30	0.33	0.30	0.32	0.32	5.00%	220,687
Mar 3, 2026	0.33	0.33	0.30	0.30	0.30	-12.02%	156,623
Mar 2, 2026	0.33	0.35	0.33	0.34	0.34	-5.28%	79,277
Feb 27, 2026	0.37	0.37	0.35	0.36	0.36	-2.17%	75,347
Feb 26, 2026	0.38	0.39	0.36	0.37	0.37	-0.81%	25,940
Feb 25, 2026	0.37	0.38	0.37	0.37	0.37	2.49%	33,727
Feb 24, 2026	0.37	0.37	0.35	0.36	0.36	-0.28%	24,648
Feb 20, 2026	0.37	0.37	0.34	0.36	0.36	-	98,627
Feb 19, 2026	0.38	0.39	0.36	0.36	0.36	-6.92%	92,107
Feb 18, 2026	0.37	0.39	0.37	0.39	0.39	2.36%	17,411
Feb 17, 2026	0.39	0.40	0.38	0.38	0.38	-1.55%	35,166
Feb 16, 2026	0.36	0.39	0.36	0.39	0.39	5.16%	67,732
Feb 13, 2026	0.38	0.38	0.36	0.37	0.37	-3.16%	177,317
Feb 12, 2026	0.39	0.39	0.37	0.38	0.38	-0.78%	96,647