Frigo-Pak Gida Maddeleri Sanayi ve Ticaret A.S. (IST:FRIGO)
Turkey · Delayed Price · Currency is TRY 8.60
+0.04 (0.47%)
Last updated: Sep 16, 2025, 10:34 AM GMT+3
IST:FRIGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 8.49 | 8.71 | 8.40 | 8.64 | - | 2.01% | 11,032,737 |
| Sep 16, 2025 | 8.57 | 8.65 | 8.40 | 8.47 | - | -1.05% | 10,544,164 |
| Sep 15, 2025 | 8.31 | 8.67 | 8.07 | 8.56 | - | 3.13% | 17,537,470 |
| Sep 12, 2025 | 8.13 | 8.32 | 8.00 | 8.30 | - | 2.47% | 9,378,214 |
| Sep 11, 2025 | 8.32 | 8.54 | 8.09 | 8.10 | - | -2.41% | 14,679,231 |
| Sep 10, 2025 | 8.21 | 8.44 | 8.14 | 8.30 | - | 1.72% | 11,839,903 |
| Sep 9, 2025 | 8.17 | 8.27 | 8.09 | 8.16 | - | 0.25% | 7,454,763 |
| Sep 8, 2025 | 8.15 | 8.26 | 8.05 | 8.14 | - | -1.45% | 8,408,804 |
| Sep 5, 2025 | 8.23 | 8.50 | 8.09 | 8.26 | - | 0.73% | 15,197,942 |
| Sep 4, 2025 | 8.20 | 8.34 | 8.12 | 8.20 | - | - | 8,705,005 |
| Sep 3, 2025 | 8.08 | 8.38 | 8.05 | 8.20 | - | 1.86% | 11,035,237 |
| Sep 2, 2025 | 8.09 | 8.33 | 7.81 | 8.05 | - | -0.25% | 17,468,482 |
| Sep 1, 2025 | 8.10 | 8.24 | 7.98 | 8.07 | - | -0.12% | 10,161,968 |
| Aug 29, 2025 | 8.26 | 8.28 | 7.95 | 8.08 | - | -2.18% | 24,735,198 |
| Aug 28, 2025 | 7.87 | 8.42 | 7.79 | 8.26 | - | 5.90% | 30,243,397 |
| Aug 27, 2025 | 8.10 | 8.44 | 7.79 | 7.80 | - | -2.99% | 20,799,124 |
| Aug 26, 2025 | 7.67 | 8.38 | 7.62 | 8.04 | - | 4.42% | 29,348,568 |
| Aug 25, 2025 | 7.72 | 7.85 | 7.62 | 7.70 | - | 0.52% | 13,383,435 |
| Aug 22, 2025 | 7.50 | 7.74 | 7.50 | 7.66 | - | 3.93% | 16,335,634 |
| Aug 21, 2025 | 7.27 | 7.47 | 7.27 | 7.37 | - | 1.38% | 6,748,284 |
| Aug 20, 2025 | 7.32 | 7.38 | 7.23 | 7.27 | - | - | 8,103,384 |
| Aug 19, 2025 | 7.55 | 7.57 | 7.26 | 7.27 | - | -2.42% | 8,047,107 |
| Aug 18, 2025 | 7.38 | 7.56 | 7.19 | 7.45 | - | - | 10,013,472 |
| Aug 15, 2025 | 7.50 | 7.57 | 7.43 | 7.45 | - | -0.67% | 7,273,951 |
| Aug 14, 2025 | 7.73 | 7.75 | 7.46 | 7.50 | - | -3.35% | 9,542,090 |
| Aug 13, 2025 | 8.01 | 8.10 | 7.66 | 7.76 | - | -2.51% | 13,515,366 |
| Aug 12, 2025 | 7.90 | 8.25 | 7.85 | 7.96 | - | 1.02% | 27,158,366 |
| Aug 11, 2025 | 7.68 | 8.08 | 7.64 | 7.88 | - | 1.81% | 24,648,595 |
| Aug 8, 2025 | 7.79 | 7.93 | 7.60 | 7.74 | - | 0.65% | 13,986,376 |
| Aug 7, 2025 | 7.70 | 7.89 | 7.53 | 7.69 | - | 1.18% | 13,498,761 |
| Aug 6, 2025 | 7.80 | 8.39 | 7.45 | 7.60 | - | -0.39% | 36,329,537 |
| Aug 5, 2025 | 7.25 | 7.77 | 7.18 | 7.63 | - | 3.95% | 21,129,224 |
| Aug 4, 2025 | 7.10 | 7.50 | 6.93 | 7.34 | - | 4.11% | 15,791,651 |
| Aug 1, 2025 | 6.99 | 7.19 | 6.95 | 7.05 | - | 1.88% | 7,687,180 |
| 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 |