Frigo-Pak Gida Maddeleri Sanayi ve Ticaret A.S. (IST:FRIGO)
Turkey · Delayed Price · Currency is TRY 12.12
+0.26 (2.19%)
At close: Nov 7, 2025
IST:FRIGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |