Frigo-Pak Gida Maddeleri Sanayi ve Ticaret A.S. (IST:FRIGO)
Turkey · Delayed Price · Currency is TRY 8.62
-0.16 (-1.82%)
Last updated: Mar 2, 2026, 3:32 PM GMT+3
IST:FRIGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 8.14 | 8.31 | 7.91 | 8.27 | - | -5.81% | 1,592,665 |
| Feb 27, 2026 | 9.08 | 9.12 | 8.78 | 8.78 | 8.78 | -3.52% | 9,320,573 |
| Feb 26, 2026 | 9.10 | 9.22 | 8.53 | 9.10 | 9.10 | 0.33% | 10,024,648 |
| Feb 25, 2026 | 9.41 | 9.41 | 8.81 | 9.07 | 9.07 | -3.61% | 14,171,510 |
| Feb 24, 2026 | 9.04 | 9.53 | 9.03 | 9.41 | 9.41 | 4.09% | 12,296,540 |
| Feb 23, 2026 | 9.46 | 9.57 | 8.79 | 9.04 | 9.04 | -5.34% | 19,211,230 |
| Feb 20, 2026 | 9.86 | 9.86 | 9.23 | 9.55 | 9.55 | 0.63% | 16,401,903 |
| Feb 19, 2026 | 10.31 | 10.34 | 9.28 | 9.49 | 9.49 | -7.95% | 26,945,438 |
| Feb 18, 2026 | 10.42 | 10.52 | 10.12 | 10.31 | 10.31 | -1.15% | 30,673,690 |
| Feb 17, 2026 | 10.18 | 10.56 | 10.12 | 10.43 | 10.43 | 2.46% | 26,730,990 |
| Feb 16, 2026 | 9.70 | 10.23 | 9.50 | 10.18 | 10.18 | 4.95% | 28,635,970 |
| Feb 13, 2026 | 9.50 | 9.77 | 9.37 | 9.70 | 9.70 | 1.68% | 28,286,550 |
| Feb 12, 2026 | 9.13 | 9.73 | 9.10 | 9.54 | 9.54 | 4.84% | 33,216,250 |
| Feb 11, 2026 | 9.26 | 9.26 | 9.01 | 9.10 | 9.10 | -1.83% | 19,558,302 |
| Feb 10, 2026 | 8.88 | 9.27 | 8.79 | 9.27 | 9.27 | 4.39% | 28,599,622 |
| Feb 9, 2026 | 8.85 | 8.90 | 8.47 | 8.88 | 8.88 | 0.34% | 25,980,950 |
| Feb 6, 2026 | 8.52 | 8.94 | 8.49 | 8.85 | 8.85 | 3.87% | 17,375,190 |
| Feb 5, 2026 | 8.10 | 8.55 | 7.98 | 8.52 | 8.52 | 5.45% | 24,736,833 |
| Feb 4, 2026 | 8.02 | 8.11 | 7.92 | 8.08 | 8.08 | 0.50% | 18,176,243 |
| Feb 3, 2026 | 8.00 | 8.10 | 7.71 | 8.04 | 8.04 | 0.88% | 18,719,660 |
| Feb 2, 2026 | 7.99 | 8.07 | 7.90 | 7.97 | 7.97 | 0.25% | 18,368,880 |
| Jan 30, 2026 | 8.23 | 8.30 | 7.93 | 7.95 | 7.95 | -3.40% | 11,971,650 |
| Jan 29, 2026 | 8.41 | 8.48 | 7.73 | 8.23 | 8.23 | -1.79% | 22,047,190 |
| Jan 28, 2026 | 8.60 | 8.70 | 8.35 | 8.38 | 8.38 | -47.98% | 16,994,100 |
| Jan 27, 2026 | 15.91 | 16.25 | 15.77 | 16.11 | 8.55 | 1.58% | 16,737,780 |
| Jan 26, 2026 | 16.10 | 16.10 | 15.45 | 15.86 | 8.42 | -1.49% | 11,963,610 |
| Jan 23, 2026 | 15.87 | 16.13 | 15.64 | 16.10 | 8.55 | 1.26% | 8,543,602 |
| Jan 22, 2026 | 15.95 | 16.09 | 15.70 | 15.90 | 8.44 | -0.50% | 10,469,900 |
| Jan 21, 2026 | 15.16 | 16.00 | 15.11 | 15.98 | 8.49 | 5.41% | 12,683,150 |
| Jan 20, 2026 | 14.70 | 15.25 | 14.65 | 15.16 | 8.05 | 3.13% | 11,001,140 |
| Jan 19, 2026 | 14.50 | 14.75 | 14.23 | 14.70 | 7.81 | 1.94% | 11,872,710 |
| Jan 16, 2026 | 14.90 | 14.93 | 14.08 | 14.42 | 7.66 | -3.16% | 12,588,720 |
| Jan 15, 2026 | 14.72 | 14.91 | 14.53 | 14.89 | 7.91 | 1.29% | 9,642,550 |
| Jan 14, 2026 | 14.65 | 14.76 | 14.33 | 14.70 | 7.81 | 0.55% | 8,884,132 |
| Jan 13, 2026 | 14.23 | 14.73 | 14.09 | 14.62 | 7.76 | 2.74% | 10,912,780 |
| Jan 12, 2026 | 14.00 | 14.45 | 13.54 | 14.23 | 7.56 | 1.64% | 16,184,470 |
| Jan 9, 2026 | 13.39 | 14.20 | 13.30 | 14.00 | 7.43 | 4.56% | 11,993,420 |
| Jan 8, 2026 | 13.87 | 13.99 | 13.04 | 13.39 | 7.11 | -3.46% | 10,539,780 |
| Jan 7, 2026 | 13.07 | 14.10 | 12.83 | 13.87 | 7.37 | 6.12% | 15,393,080 |
| Jan 6, 2026 | 12.30 | 13.09 | 11.78 | 13.07 | 6.94 | 4.73% | 14,332,870 |
| Jan 5, 2026 | 13.86 | 13.90 | 12.48 | 12.48 | 6.63 | -9.96% | 14,805,770 |
| Jan 2, 2026 | 14.10 | 14.27 | 13.58 | 13.86 | 7.36 | -2.26% | 9,058,450 |
| Dec 31, 2025 | 13.90 | 14.22 | 13.49 | 14.18 | 7.53 | 3.65% | 7,031,255 |
| Dec 30, 2025 | 13.80 | 13.80 | 13.07 | 13.68 | 7.26 | -0.07% | 9,234,189 |
| Dec 29, 2025 | 14.25 | 14.37 | 13.57 | 13.69 | 7.27 | -4.00% | 9,398,332 |
| Dec 26, 2025 | 13.85 | 14.34 | 13.55 | 14.26 | 7.57 | 3.03% | 11,111,100 |
| Dec 25, 2025 | 13.05 | 13.98 | 12.83 | 13.84 | 7.35 | 6.71% | 9,815,072 |
| Dec 24, 2025 | 13.42 | 13.54 | 12.31 | 12.97 | 6.89 | -3.35% | 21,275,980 |
| Dec 23, 2025 | 12.50 | 13.44 | 12.47 | 13.42 | 7.13 | 7.36% | 11,247,370 |
| Dec 22, 2025 | 12.25 | 12.65 | 12.05 | 12.50 | 6.64 | 2.63% | 11,159,120 |