Frigo-Pak Gida Maddeleri Sanayi ve Ticaret A.S. (IST:FRIGO)
Turkey · Delayed Price · Currency is TRY 6.89
-0.16 (-2.27%)
Last updated: Jul 31, 2025
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.96 | 7.19 | 6.95 | 7.03 | - | 1.59% | 7,668,460 |
| Jul 31, 2025 | 7.30 | 7.30 | 6.65 | 6.92 | - | -1.84% | 12,113,227 |
| Jul 30, 2025 | 7.26 | 7.26 | 7.05 | 7.05 | - | -2.76% | 4,656,740 |
| Jul 29, 2025 | 7.37 | 7.48 | 7.20 | 7.25 | - | -1.63% | 5,622,061 |
| Jul 28, 2025 | 7.33 | 7.52 | 7.30 | 7.37 | - | 0.55% | 5,991,175 |
| Jul 25, 2025 | 7.56 | 7.59 | 7.33 | 7.33 | - | -3.04% | 7,220,905 |
| Jul 24, 2025 | 7.69 | 7.95 | 7.49 | 7.56 | - | -1.69% | 16,936,851 |
| Jul 23, 2025 | 7.51 | 7.90 | 7.32 | 7.69 | - | 4.20% | 24,838,458 |
| Jul 22, 2025 | 7.15 | 7.43 | 7.12 | 7.38 | - | 3.80% | 17,170,832 |
| Jul 21, 2025 | 6.65 | 7.27 | 6.64 | 7.11 | - | 7.56% | 25,547,734 |
| Jul 18, 2025 | 6.59 | 6.65 | 6.57 | 6.61 | - | 0.46% | 2,656,599 |
| Jul 17, 2025 | 6.53 | 6.62 | 6.53 | 6.58 | - | 1.39% | 2,224,322 |
| Jul 16, 2025 | 6.60 | 6.63 | 6.47 | 6.49 | - | -1.52% | 2,231,842 |
| Jul 14, 2025 | 6.61 | 6.64 | 6.55 | 6.59 | - | -0.15% | 1,665,713 |
| Jul 11, 2025 | 6.65 | 6.70 | 6.56 | 6.60 | - | -0.60% | 2,195,255 |
| Jul 10, 2025 | 6.55 | 6.68 | 6.55 | 6.64 | - | 0.91% | 2,831,175 |
| Jul 9, 2025 | 6.56 | 6.63 | 6.51 | 6.58 | - | 0.92% | 1,925,890 |
| Jul 8, 2025 | 6.55 | 6.58 | 6.49 | 6.52 | - | - | 1,533,735 |
| Jul 7, 2025 | 6.61 | 6.62 | 6.51 | 6.52 | - | -1.36% | 1,925,704 |
| Jul 4, 2025 | 6.67 | 6.71 | 6.56 | 6.61 | - | -0.45% | 2,849,932 |
| Jul 3, 2025 | 6.72 | 6.76 | 6.64 | 6.64 | - | -0.45% | 3,533,441 |
| Jul 2, 2025 | 7.20 | 7.31 | 6.63 | 6.67 | - | -7.62% | 25,928,204 |
| Jul 1, 2025 | 7.40 | 7.41 | 7.22 | 7.22 | - | -2.17% | 7,186,880 |
| Jun 30, 2025 | 7.23 | 7.41 | 7.11 | 7.38 | - | 3.07% | 7,409,097 |
| Jun 27, 2025 | 7.07 | 7.19 | 6.96 | 7.16 | - | 1.27% | 4,994,642 |
| Jun 26, 2025 | 6.90 | 7.11 | 6.75 | 7.07 | - | 3.51% | 15,121,315 |
| Jun 25, 2025 | 6.31 | 6.84 | 6.23 | 6.83 | - | 8.41% | 9,595,922 |
| Jun 24, 2025 | 6.17 | 6.35 | 6.17 | 6.30 | - | 2.61% | 3,575,406 |
| Jun 23, 2025 | 6.20 | 6.30 | 6.08 | 6.14 | - | -1.44% | 2,091,087 |
| Jun 20, 2025 | 6.03 | 6.23 | 6.01 | 6.23 | - | 3.49% | 3,348,336 |
| Jun 19, 2025 | 6.03 | 6.07 | 5.99 | 6.02 | - | -0.17% | 952,330 |
| Jun 18, 2025 | 6.16 | 6.16 | 6.00 | 6.03 | - | -1.79% | 2,054,874 |
| Jun 17, 2025 | 6.20 | 6.22 | 6.14 | 6.14 | - | -0.49% | 2,125,665 |
| Jun 16, 2025 | 6.19 | 6.20 | 6.09 | 6.17 | - | -0.32% | 2,117,109 |
| Jun 13, 2025 | 6.34 | 6.75 | 6.07 | 6.19 | - | -2.37% | 12,019,283 |
| Jun 12, 2025 | 6.48 | 6.48 | 6.32 | 6.34 | - | -2.31% | 1,839,638 |
| Jun 11, 2025 | 6.51 | 6.55 | 6.40 | 6.49 | - | -0.31% | 2,666,630 |
| Jun 10, 2025 | 6.45 | 6.57 | 6.45 | 6.51 | - | 1.40% | 2,312,389 |
| Jun 5, 2025 | 6.40 | 6.44 | 6.34 | 6.42 | - | 0.47% | 672,875 |
| Jun 4, 2025 | 6.31 | 6.39 | 6.27 | 6.39 | - | 1.75% | 1,124,825 |
| Jun 3, 2025 | 6.26 | 6.33 | 6.26 | 6.28 | - | 0.80% | 1,431,696 |
| Jun 2, 2025 | 6.42 | 6.47 | 6.23 | 6.23 | - | -3.11% | 2,485,284 |
| May 30, 2025 | 6.64 | 6.67 | 6.37 | 6.43 | - | -3.16% | 2,888,471 |
| May 29, 2025 | 6.78 | 6.86 | 6.63 | 6.64 | - | -0.90% | 5,018,984 |
| May 28, 2025 | 6.80 | 6.90 | 6.64 | 6.70 | - | -0.74% | 4,766,175 |
| May 27, 2025 | 7.00 | 7.00 | 6.67 | 6.75 | - | -3.43% | 6,911,733 |
| May 26, 2025 | 7.03 | 7.13 | 6.97 | 6.99 | - | -0.43% | 4,627,992 |
| May 23, 2025 | 7.01 | 7.13 | 6.98 | 7.02 | - | 0.14% | 4,457,054 |
| May 22, 2025 | 7.11 | 7.13 | 6.98 | 7.01 | - | -0.28% | 3,454,482 |
| May 21, 2025 | 7.15 | 7.27 | 7.00 | 7.03 | - | -0.85% | 10,633,292 |