Frigo-Pak Gida Maddeleri Sanayi ve Ticaret A.S. (IST:FRIGO)
Turkey · Delayed Price · Currency is TRY 7.66
+0.29 (3.93%)
At close: Aug 22, 2025, 6:00 PM GMT+3
IST:FRIGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.51 | 7.74 | 7.50 | 7.65 | - | 3.80% | 16,131,430 |
| 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 |
| 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 |