Frigo-Pak Gida Maddeleri Sanayi ve Ticaret A.S. (IST:FRIGO)
Turkey · Delayed Price · Currency is TRY 2.020
+0.050 (2.54%)
At close: Jul 10, 2026
IST:FRIGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.98 | 2.03 | 1.98 | 2.02 | 2.02 | 2.54% | 28,372,933 |
| Jul 9, 2026 | 1.98 | 2.00 | 1.94 | 1.97 | 1.97 | - | 29,412,478 |
| Jul 8, 2026 | 1.97 | 2.02 | 1.94 | 1.97 | 1.97 | - | 53,898,565 |
| Jul 7, 2026 | 1.85 | 1.99 | 1.85 | 1.97 | 1.97 | 6.49% | 64,803,765 |
| Jul 6, 2026 | 1.89 | 1.89 | 1.81 | 1.85 | 1.85 | -1.60% | 55,583,055 |
| Jul 3, 2026 | 1.73 | 1.89 | 1.71 | 1.88 | 1.88 | 9.30% | 152,311,856 |
| Jul 2, 2026 | 1.71 | 1.73 | 1.67 | 1.72 | 1.72 | 1.78% | 24,302,909 |
| Jul 1, 2026 | 1.76 | 1.77 | 1.68 | 1.69 | 1.69 | -3.98% | 36,282,932 |
| Jun 30, 2026 | 1.83 | 1.86 | 1.76 | 1.76 | 1.76 | -3.83% | 40,302,716 |
| Jun 29, 2026 | 1.85 | 1.90 | 1.80 | 1.83 | 1.83 | -3.17% | 27,574,205 |
| Jun 26, 2026 | 1.96 | 1.98 | 1.89 | 1.89 | 1.89 | -3.08% | 34,051,453 |
| Jun 25, 2026 | 2.03 | 2.04 | 1.95 | 1.95 | 1.95 | -2.50% | 28,002,222 |
| Jun 24, 2026 | 2.02 | 2.06 | 1.98 | 2.00 | 2.00 | -0.99% | 84,981,588 |
| Jun 23, 2026 | 1.91 | 2.07 | 1.87 | 2.02 | 2.02 | 6.88% | 185,706,211 |
| Jun 22, 2026 | 1.84 | 1.93 | 1.82 | 1.89 | 1.89 | 2.72% | 75,253,735 |
| Jun 19, 2026 | 1.84 | 1.97 | 1.84 | 1.84 | 1.84 | -9.80% | 524,341,300 |
| Jun 18, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -9.73% | 6,357,390 |
| Jun 17, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -9.96% | 8,411,141 |
| Jun 16, 2026 | 2.79 | 2.87 | 2.51 | 2.51 | 2.51 | -9.71% | 62,723,600 |
| Jun 15, 2026 | 2.95 | 2.99 | 2.78 | 2.78 | 2.78 | -5.12% | 30,827,470 |
| Jun 12, 2026 | 3.10 | 3.10 | 2.93 | 2.93 | 2.93 | -3.62% | 33,264,190 |
| Jun 11, 2026 | 3.04 | 3.08 | 3.01 | 3.04 | 3.04 | 0.33% | 17,230,020 |
| Jun 10, 2026 | 3.10 | 3.13 | 3.03 | 3.03 | 3.03 | -2.26% | 20,937,350 |
| Jun 9, 2026 | 3.17 | 3.23 | 3.05 | 3.10 | 3.10 | -3.13% | 39,732,280 |
| Jun 8, 2026 | 3.08 | 3.22 | 3.04 | 3.20 | 3.20 | 3.90% | 46,061,967 |
| Jun 5, 2026 | 3.10 | 3.11 | 3.05 | 3.08 | 3.08 | -0.32% | 15,381,280 |
| Jun 4, 2026 | 3.10 | 3.22 | 3.09 | 3.09 | 3.09 | - | 31,892,400 |
| Jun 3, 2026 | 3.15 | 3.15 | 3.05 | 3.09 | 3.09 | -1.90% | 20,049,540 |
| Jun 2, 2026 | 3.19 | 3.35 | 3.06 | 3.15 | 3.15 | - | 71,855,250 |
| Jun 1, 2026 | 3.18 | 3.23 | 3.12 | 3.15 | 3.15 | -0.63% | 33,594,370 |
| May 26, 2026 | 3.05 | 3.27 | 3.03 | 3.17 | 3.17 | 3.93% | 19,350,210 |
| May 25, 2026 | 2.93 | 3.07 | 2.93 | 3.05 | 3.05 | 4.10% | 19,439,220 |
| May 22, 2026 | 2.66 | 2.93 | 2.53 | 2.93 | 2.93 | 7.72% | 42,677,710 |
| May 21, 2026 | 2.95 | 3.01 | 2.72 | 2.72 | 2.72 | -8.11% | 28,302,050 |
| May 20, 2026 | 3.13 | 3.18 | 2.96 | 2.96 | 2.96 | -5.73% | 32,850,790 |
| May 18, 2026 | 3.26 | 3.35 | 2.95 | 3.14 | 3.14 | -3.68% | 97,363,960 |
| May 15, 2026 | 3.33 | 3.37 | 3.23 | 3.26 | 3.26 | -2.98% | 18,512,010 |
| May 14, 2026 | 3.26 | 3.45 | 3.16 | 3.36 | 3.36 | 3.07% | 54,836,100 |
| May 13, 2026 | 3.35 | 3.40 | 3.22 | 3.26 | 3.26 | -1.68% | 40,206,330 |
| May 12, 2026 | 3.33 | 3.34 | 3.25 | 3.32 | 3.32 | -0.52% | 50,055,546 |
| May 11, 2026 | 3.24 | 3.34 | 3.21 | 3.33 | 3.33 | 2.88% | 57,879,547 |
| May 8, 2026 | 3.27 | 3.30 | 3.21 | 3.24 | 3.24 | -0.85% | 36,739,923 |
| May 7, 2026 | 3.29 | 3.29 | 3.18 | 3.27 | 3.27 | - | 39,881,402 |
| May 6, 2026 | 3.18 | 3.27 | 3.16 | 3.27 | 3.27 | 2.72% | 34,971,970 |
| May 5, 2026 | 3.20 | 3.22 | 3.16 | 3.18 | 3.18 | -0.65% | 26,128,192 |
| May 4, 2026 | 3.19 | 3.22 | 3.17 | 3.20 | 3.20 | 0.22% | 29,072,428 |
| Apr 30, 2026 | 3.18 | 3.20 | 3.15 | 3.20 | 3.19 | 0.33% | 29,580,310 |
| Apr 29, 2026 | 3.15 | 3.18 | 3.07 | 3.18 | 3.18 | 0.99% | 55,196,718 |
| Apr 28, 2026 | 3.15 | 3.18 | 3.09 | 3.15 | 3.15 | 0.55% | 45,270,029 |
| Apr 27, 2026 | 3.15 | 3.26 | 3.13 | 3.14 | 3.14 | 0.44% | 58,037,236 |