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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.34	0.35	0.34	0.35	0.35	2.37%	9,698
Sep 21, 2026	0.35	0.35	0.34	0.34	0.34	-3.15%	32,891
Sep 18, 2026	0.35	0.35	0.34	0.35	0.35	3.87%	38,883
Sep 17, 2026	0.35	0.35	0.34	0.34	0.34	-4.55%	80,423
Sep 16, 2026	0.34	0.36	0.34	0.35	0.35	0.86%	18,486
Sep 15, 2026	0.35	0.36	0.34	0.35	0.35	-0.29%	3,939
Sep 14, 2026	0.36	0.37	0.35	0.35	0.35	-1.41%	34,798
Sep 11, 2026	0.35	0.36	0.35	0.36	0.36	0.57%	43,881
Sep 10, 2026	0.35	0.35	0.35	0.35	0.35	2.32%	30,137
Sep 9, 2026	0.35	0.36	0.35	0.35	0.35	-5.22%	67,261
Sep 8, 2026	0.36	0.36	0.36	0.36	0.36	-0.27%	16,232
Sep 7, 2026	0.35	0.37	0.35	0.37	0.37	-	13,543
Sep 4, 2026	0.36	0.37	0.36	0.37	0.37	0.83%	11,839
Sep 3, 2026	0.37	0.37	0.35	0.36	0.36	1.97%	45,462
Sep 2, 2026	0.37	0.37	0.36	0.36	0.36	-3.53%	37,301
Sep 1, 2026	0.35	0.38	0.35	0.37	0.37	-2.39%	10,339
Aug 31, 2026	0.38	0.38	0.36	0.38	0.38	1.34%	99,635
Aug 28, 2026	0.37	0.37	0.36	0.37	0.37	1.64%	47,256
Aug 27, 2026	0.37	0.38	0.36	0.37	0.37	-0.27%	68,992
Aug 26, 2026	0.34	0.38	0.34	0.37	0.37	5.16%	125,714
Aug 25, 2026	0.34	0.35	0.34	0.35	0.35	0.29%	27,676
Aug 24, 2026	0.36	0.36	0.34	0.35	0.35	-0.57%	8,858
Aug 21, 2026	0.34	0.36	0.34	0.35	0.35	0.57%	75,829
Aug 20, 2026	0.33	0.35	0.33	0.35	0.35	0.29%	4,792
Aug 19, 2026	0.34	0.35	0.34	0.35	0.35	2.06%	35,775
Aug 18, 2026	0.35	0.35	0.34	0.34	0.34	-3.41%	3,000
Aug 17, 2026	0.35	0.35	0.33	0.35	0.35	0.86%	12,941
Aug 14, 2026	0.34	0.35	0.34	0.35	0.35	-0.57%	11,974
Aug 13, 2026	0.35	0.35	0.34	0.35	0.35	-0.85%	5,183
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