IST:FRIGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.23	10.47	10.08	10.13	10.13	-0.98%	6,950,139
Dec 4, 2025	10.13	10.23	9.80	10.23	10.23	1.79%	7,574,199
Dec 3, 2025	10.00	10.25	9.72	10.05	10.05	1.52%	10,989,940
Dec 2, 2025	10.22	10.22	9.88	9.90	9.90	-3.13%	5,240,070
Dec 1, 2025	10.16	10.30	9.60	10.22	10.22	0.69%	8,874,925
Nov 28, 2025	10.18	10.25	9.74	10.15	10.15	1.60%	5,688,357
Nov 27, 2025	10.95	10.95	9.86	9.99	9.99	-8.77%	14,508,020
Nov 26, 2025	10.95	11.50	10.95	10.95	10.95	-9.95%	27,243,240
Nov 25, 2025	12.17	12.40	12.16	12.16	12.16	-9.99%	4,322,415
Nov 24, 2025	13.75	13.79	13.12	13.51	13.51	-1.75%	16,355,877
Nov 21, 2025	13.64	13.88	13.59	13.75	13.75	0.88%	13,412,430
Nov 20, 2025	13.44	13.77	12.82	13.63	13.63	1.41%	23,469,300
Nov 19, 2025	13.02	13.44	13.02	13.44	13.44	3.38%	10,828,550
Nov 18, 2025	12.62	13.00	12.62	13.00	13.00	3.01%	9,324,225
Nov 17, 2025	12.28	12.62	12.27	12.62	12.62	2.77%	8,174,783
Nov 14, 2025	11.88	12.28	11.87	12.28	12.28	3.63%	8,413,457
Nov 13, 2025	11.48	11.90	11.45	11.85	11.85	3.86%	8,095,566
Nov 12, 2025	11.92	11.92	10.80	11.41	11.41	-4.52%	17,812,770
Nov 11, 2025	12.09	12.24	11.69	11.95	11.95	-1.40%	15,523,000
Nov 10, 2025	12.12	12.20	11.90	12.12	12.12	-	9,623,588
Nov 7, 2025	11.86	12.20	11.85	12.12	12.12	2.19%	14,459,120
Nov 6, 2025	11.86	11.98	11.73	11.86	11.86	0.08%	7,095,669
Nov 5, 2025	11.86	11.87	11.61	11.85	11.85	0.08%	7,679,964
Nov 4, 2025	11.85	11.94	11.78	11.84	11.84	-0.17%	8,964,223
Nov 3, 2025	11.71	11.91	11.61	11.86	11.86	1.28%	11,455,300
Oct 31, 2025	11.75	11.80	11.45	11.71	11.71	-	11,464,960
Oct 30, 2025	11.40	11.81	11.32	11.71	11.71	2.54%	11,682,220
Oct 28, 2025	11.31	11.42	11.18	11.42	11.42	1.06%	4,084,138
Oct 27, 2025	11.21	11.34	11.15	11.30	11.30	0.36%	7,729,307
Oct 24, 2025	11.18	11.35	11.02	11.26	11.26	0.72%	13,455,380
Oct 23, 2025	11.06	11.60	10.96	11.18	11.18	1.18%	15,084,430
Oct 22, 2025	11.05	11.11	10.88	11.05	11.05	0.09%	11,747,240
Oct 21, 2025	10.70	11.17	10.67	11.04	11.04	2.79%	13,535,610
Oct 20, 2025	10.71	10.77	10.48	10.74	10.74	0.37%	8,230,185
Oct 17, 2025	10.71	10.71	10.29	10.70	10.70	-0.09%	11,006,940
Oct 16, 2025	10.44	10.71	10.43	10.71	10.71	2.00%	7,809,157
Oct 15, 2025	10.19	10.50	10.16	10.50	10.50	3.45%	7,701,047
Oct 14, 2025	10.45	10.49	9.68	10.15	10.15	-2.87%	14,621,670
Oct 13, 2025	10.63	10.77	10.41	10.45	10.45	-2.61%	8,186,311
Oct 10, 2025	10.64	10.78	10.58	10.73	10.73	1.23%	7,302,258
Oct 9, 2025	10.43	10.88	10.42	10.60	10.60	1.92%	12,463,320
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