Frigo-Pak Gida Maddeleri Sanayi ve Ticaret A.S. (IST:FRIGO)
Turkey · Delayed Price · Currency is TRY 10.38
+0.13 (1.27%)
Last updated: Oct 7, 2025, 3:35 PM GMT+3
IST:FRIGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 10.34 | 10.41 | 10.20 | 10.40 | 10.40 | 0.48% | 17,621,690 |
| Oct 7, 2025 | 10.29 | 10.47 | 10.25 | 10.35 | 10.35 | 0.98% | 11,068,020 |
| Oct 6, 2025 | 10.21 | 10.35 | 10.15 | 10.25 | 10.25 | 0.59% | 8,883,682 |
| Oct 3, 2025 | 10.14 | 10.26 | 10.06 | 10.19 | 10.19 | 0.49% | 10,397,440 |
| Oct 2, 2025 | 10.01 | 10.42 | 9.90 | 10.14 | 10.14 | 1.40% | 18,186,010 |
| Oct 1, 2025 | 9.75 | 10.00 | 9.71 | 10.00 | 10.00 | 1.94% | 13,758,910 |
| Sep 30, 2025 | 9.83 | 9.86 | 9.51 | 9.81 | 9.81 | 0.20% | 16,191,640 |
| Sep 29, 2025 | 9.95 | 9.98 | 9.69 | 9.79 | 9.79 | -1.41% | 10,311,810 |
| Sep 26, 2025 | 9.96 | 10.15 | 9.73 | 9.93 | 9.93 | 0.10% | 13,156,750 |
| Sep 25, 2025 | 9.96 | 10.12 | 9.89 | 9.92 | 9.92 | 0.10% | 13,030,970 |
| Sep 24, 2025 | 10.00 | 10.08 | 9.66 | 9.91 | 9.91 | -0.90% | 15,017,070 |
| Sep 23, 2025 | 9.90 | 10.16 | 9.85 | 10.00 | 10.00 | - | 28,959,710 |
| Sep 22, 2025 | 9.25 | 10.00 | 9.13 | 10.00 | 10.00 | 9.65% | 22,243,660 |
| Sep 19, 2025 | 9.08 | 9.30 | 8.81 | 9.12 | 9.12 | 0.77% | 22,615,840 |
| Sep 18, 2025 | 8.70 | 9.15 | 8.65 | 9.05 | 9.05 | 4.75% | 19,217,880 |
| Sep 17, 2025 | 8.49 | 8.71 | 8.40 | 8.64 | 8.64 | 2.01% | 11,032,730 |
| Sep 16, 2025 | 8.57 | 8.65 | 8.40 | 8.47 | 8.47 | -1.05% | 10,544,160 |
| Sep 15, 2025 | 8.31 | 8.67 | 8.07 | 8.56 | 8.56 | 3.13% | 17,537,470 |
| Sep 12, 2025 | 8.13 | 8.32 | 8.00 | 8.30 | 8.30 | 2.47% | 9,378,214 |
| Sep 11, 2025 | 8.32 | 8.54 | 8.09 | 8.10 | 8.10 | -2.41% | 14,679,230 |
| Sep 10, 2025 | 8.21 | 8.44 | 8.14 | 8.30 | 8.30 | 1.72% | 11,839,900 |
| Sep 9, 2025 | 8.17 | 8.27 | 8.09 | 8.16 | 8.16 | 0.25% | 7,454,763 |
| Sep 8, 2025 | 8.15 | 8.26 | 8.05 | 8.14 | 8.14 | -1.45% | 8,408,804 |
| Sep 5, 2025 | 8.23 | 8.50 | 8.09 | 8.26 | 8.26 | 0.73% | 15,197,940 |
| Sep 4, 2025 | 8.20 | 8.34 | 8.12 | 8.20 | 8.20 | - | 8,705,005 |
| Sep 3, 2025 | 8.08 | 8.38 | 8.05 | 8.20 | 8.20 | 1.86% | 11,035,230 |
| Sep 2, 2025 | 8.09 | 8.33 | 7.81 | 8.05 | 8.05 | -0.25% | 17,468,480 |
| Sep 1, 2025 | 8.10 | 8.24 | 7.98 | 8.07 | 8.07 | -0.12% | 10,161,960 |
| Aug 29, 2025 | 8.26 | 8.28 | 7.95 | 8.08 | 8.08 | -2.18% | 24,735,190 |
| Aug 28, 2025 | 7.87 | 8.42 | 7.79 | 8.26 | 8.26 | 5.90% | 30,243,390 |
| Aug 27, 2025 | 8.10 | 8.44 | 7.79 | 7.80 | 7.80 | -2.99% | 20,799,120 |
| Aug 26, 2025 | 7.67 | 8.38 | 7.62 | 8.04 | 8.04 | 4.42% | 29,348,560 |
| Aug 25, 2025 | 7.72 | 7.85 | 7.62 | 7.70 | 7.70 | 0.52% | 13,383,430 |
| Aug 22, 2025 | 7.50 | 7.74 | 7.50 | 7.66 | 7.66 | 3.93% | 16,335,630 |
| Aug 21, 2025 | 7.27 | 7.47 | 7.27 | 7.37 | 7.37 | 1.38% | 6,748,284 |
| Aug 20, 2025 | 7.32 | 7.38 | 7.23 | 7.27 | 7.27 | - | 8,103,384 |
| Aug 19, 2025 | 7.55 | 7.57 | 7.26 | 7.27 | 7.27 | -2.42% | 8,047,107 |
| Aug 18, 2025 | 7.38 | 7.56 | 7.19 | 7.45 | 7.45 | - | 10,013,470 |
| Aug 15, 2025 | 7.50 | 7.57 | 7.43 | 7.45 | 7.45 | -0.67% | 7,273,951 |
| Aug 14, 2025 | 7.73 | 7.75 | 7.46 | 7.50 | 7.50 | -3.35% | 9,542,090 |
| Aug 13, 2025 | 8.01 | 8.10 | 7.66 | 7.76 | 7.76 | -2.51% | 13,515,360 |
| Aug 12, 2025 | 7.90 | 8.25 | 7.85 | 7.96 | 7.96 | 1.02% | 27,158,360 |
| Aug 11, 2025 | 7.68 | 8.08 | 7.64 | 7.88 | 7.88 | 1.81% | 24,648,590 |
| Aug 8, 2025 | 7.79 | 7.93 | 7.60 | 7.74 | 7.74 | 0.65% | 13,986,370 |
| Aug 7, 2025 | 7.70 | 7.89 | 7.53 | 7.69 | 7.69 | 1.18% | 13,498,760 |
| Aug 6, 2025 | 7.80 | 8.39 | 7.45 | 7.60 | 7.60 | -0.39% | 36,329,530 |
| Aug 5, 2025 | 7.25 | 7.77 | 7.18 | 7.63 | 7.63 | 3.95% | 21,129,220 |
| Aug 4, 2025 | 7.10 | 7.50 | 6.93 | 7.34 | 7.34 | 4.11% | 15,791,650 |
| Aug 1, 2025 | 6.99 | 7.19 | 6.95 | 7.05 | 7.05 | 1.88% | 7,687,180 |
| Jul 31, 2025 | 7.30 | 7.30 | 6.65 | 6.92 | 6.92 | -1.84% | 12,113,220 |