IST:FRIGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	14.50	14.75	14.23	14.70	14.70	1.94%	11,872,718
Jan 16, 2026	14.90	14.93	14.08	14.42	14.42	-3.16%	12,588,726
Jan 15, 2026	14.72	14.91	14.53	14.89	14.89	1.29%	9,642,550
Jan 14, 2026	14.65	14.76	14.33	14.70	14.70	0.55%	8,884,132
Jan 13, 2026	14.23	14.73	14.09	14.62	14.62	2.74%	10,912,780
Jan 12, 2026	14.00	14.45	13.54	14.23	14.23	1.64%	16,184,470
Jan 9, 2026	13.39	14.20	13.30	14.00	14.00	4.56%	11,993,420
Jan 8, 2026	13.87	13.99	13.04	13.39	13.39	-3.46%	10,539,780
Jan 7, 2026	13.07	14.10	12.83	13.87	13.87	6.12%	15,393,080
Jan 6, 2026	12.30	13.09	11.78	13.07	13.07	4.73%	14,332,870
Jan 5, 2026	13.86	13.90	12.48	12.48	12.48	-9.96%	14,805,770
Jan 2, 2026	14.10	14.27	13.58	13.86	13.86	-2.26%	9,058,450
Dec 31, 2025	13.90	14.22	13.49	14.18	14.18	3.65%	7,031,255
Dec 30, 2025	13.80	13.80	13.07	13.68	13.68	-0.07%	9,234,189
Dec 29, 2025	14.25	14.37	13.57	13.69	13.69	-4.00%	9,398,332
Dec 26, 2025	13.85	14.34	13.55	14.26	14.26	3.03%	11,111,100
Dec 25, 2025	13.05	13.98	12.83	13.84	13.84	6.71%	9,815,072
Dec 24, 2025	13.42	13.54	12.31	12.97	12.97	-3.35%	21,275,980
Dec 23, 2025	12.50	13.44	12.47	13.42	13.42	7.36%	11,247,370
Dec 22, 2025	12.25	12.65	12.05	12.50	12.50	2.63%	11,159,120
Dec 19, 2025	11.80	12.42	11.20	12.18	12.18	3.75%	16,309,040
Dec 18, 2025	10.95	11.91	10.92	11.74	11.74	8.40%	16,282,850
Dec 17, 2025	10.14	10.94	10.09	10.83	10.83	6.80%	10,036,510
Dec 16, 2025	10.01	10.15	9.80	10.14	10.14	1.20%	10,220,250
Dec 15, 2025	10.00	10.04	9.78	10.02	10.02	0.20%	7,113,599
Dec 12, 2025	10.05	10.05	9.62	10.00	10.00	-0.30%	5,951,207
Dec 11, 2025	10.05	10.10	9.77	10.03	10.03	0.30%	5,081,762
Dec 10, 2025	10.11	10.14	9.85	10.00	10.00	-0.40%	6,340,195
Dec 9, 2025	10.34	10.34	9.63	10.04	10.04	-3.28%	13,203,140
Dec 8, 2025	10.24	11.14	10.10	10.38	10.38	2.47%	7,078,132
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