Frigo-Pak Gida Maddeleri Sanayi ve Ticaret A.S. (IST:FRIGO)
Turkey · Delayed Price · Currency is TRY 9.19
-0.06 (-0.65%)
At close: May 5, 2026
IST:FRIGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 9.25 | 9.27 | 9.13 | 9.16 | - | -0.97% | 1,105,437 |
| May 4, 2026 | 9.22 | 9.30 | 9.17 | 9.25 | 9.25 | 0.22% | 10,062,650 |
| Apr 30, 2026 | 9.20 | 9.23 | 9.09 | 9.23 | 9.23 | 0.33% | 10,238,440 |
| Apr 29, 2026 | 9.11 | 9.20 | 8.86 | 9.20 | 9.20 | 0.99% | 19,104,881 |
| Apr 28, 2026 | 9.10 | 9.20 | 8.93 | 9.11 | 9.11 | 0.55% | 15,669,020 |
| Apr 27, 2026 | 9.10 | 9.41 | 9.03 | 9.06 | 9.06 | 0.44% | 20,088,050 |
| Apr 24, 2026 | 8.91 | 9.20 | 8.84 | 9.02 | 9.02 | 1.23% | 14,936,830 |
| Apr 22, 2026 | 8.52 | 9.09 | 8.52 | 8.91 | 8.91 | 4.33% | 34,665,790 |
| Apr 21, 2026 | 8.82 | 8.82 | 8.48 | 8.54 | 8.54 | -3.17% | 10,975,360 |
| Apr 20, 2026 | 8.70 | 8.94 | 8.60 | 8.82 | 8.82 | 0.34% | 8,866,983 |
| Apr 17, 2026 | 8.50 | 8.79 | 8.38 | 8.79 | 8.79 | 3.53% | 15,121,490 |
| Apr 16, 2026 | 8.90 | 8.90 | 8.23 | 8.49 | 8.49 | 3.66% | 18,651,020 |
| Apr 15, 2026 | 7.99 | 8.39 | 7.94 | 8.19 | 8.19 | 2.76% | 10,927,700 |
| Apr 14, 2026 | 8.05 | 8.19 | 7.94 | 7.97 | 7.97 | -0.99% | 8,442,938 |
| Apr 13, 2026 | 8.35 | 8.35 | 7.99 | 8.05 | 8.05 | -4.73% | 8,525,503 |
| Apr 10, 2026 | 8.50 | 8.65 | 7.84 | 8.45 | 8.45 | -2.99% | 40,944,990 |
| Apr 9, 2026 | 9.67 | 9.73 | 8.71 | 8.71 | 8.71 | -9.93% | 11,793,590 |
| Apr 8, 2026 | 9.75 | 9.90 | 9.62 | 9.67 | 9.67 | 1.36% | 9,902,364 |
| Apr 7, 2026 | 10.07 | 10.23 | 9.33 | 9.54 | 9.54 | -5.26% | 19,862,740 |
| Apr 6, 2026 | 10.11 | 10.15 | 9.91 | 10.07 | 10.07 | -0.40% | 10,814,830 |
| Apr 3, 2026 | 10.10 | 10.18 | 9.90 | 10.11 | 10.11 | 0.10% | 11,095,300 |
| Apr 2, 2026 | 10.05 | 10.14 | 9.88 | 10.10 | 10.10 | 0.40% | 11,505,820 |
| Apr 1, 2026 | 10.03 | 10.29 | 9.90 | 10.06 | 10.06 | 0.50% | 19,078,350 |
| Mar 31, 2026 | 9.64 | 10.13 | 9.54 | 10.01 | 10.01 | 4.05% | 15,344,990 |
| Mar 30, 2026 | 9.43 | 9.66 | 9.31 | 9.62 | 9.62 | 2.01% | 10,374,440 |
| Mar 27, 2026 | 9.13 | 9.46 | 9.07 | 9.43 | 9.43 | 3.40% | 10,256,920 |
| Mar 26, 2026 | 9.40 | 9.48 | 9.09 | 9.12 | 9.12 | -3.18% | 11,756,890 |
| Mar 25, 2026 | 9.51 | 9.57 | 9.31 | 9.42 | 9.42 | -0.95% | 7,876,456 |
| Mar 24, 2026 | 9.77 | 9.79 | 9.43 | 9.51 | 9.51 | -1.25% | 7,336,055 |
| Mar 23, 2026 | 9.40 | 9.66 | 9.13 | 9.63 | 9.63 | 2.12% | 10,321,340 |
| Mar 19, 2026 | 9.10 | 9.43 | 9.09 | 9.43 | 9.43 | 3.63% | 3,214,324 |
| Mar 18, 2026 | 9.49 | 9.51 | 9.06 | 9.10 | 9.10 | -4.11% | 8,059,406 |
| Mar 17, 2026 | 9.10 | 9.67 | 9.10 | 9.49 | 9.49 | 4.98% | 8,921,553 |
| Mar 16, 2026 | 9.00 | 9.23 | 8.89 | 9.04 | 9.04 | 0.22% | 4,931,712 |
| Mar 13, 2026 | 9.03 | 9.04 | 8.83 | 9.02 | 9.02 | 0.22% | 3,905,447 |
| Mar 12, 2026 | 8.70 | 9.03 | 8.57 | 9.00 | 9.00 | 3.45% | 3,384,468 |
| Mar 11, 2026 | 8.75 | 8.84 | 8.56 | 8.70 | 8.70 | 0.58% | 4,110,537 |
| Mar 10, 2026 | 8.58 | 8.77 | 8.43 | 8.65 | 8.65 | 0.82% | 7,031,071 |
| Mar 9, 2026 | 8.90 | 8.90 | 8.16 | 8.58 | 8.58 | -3.81% | 7,211,186 |
| Mar 6, 2026 | 9.16 | 9.30 | 8.90 | 8.92 | 8.92 | -2.62% | 10,577,510 |
| Mar 5, 2026 | 8.84 | 9.28 | 8.84 | 9.16 | 9.16 | 3.62% | 10,481,210 |
| Mar 4, 2026 | 8.78 | 8.90 | 8.56 | 8.84 | 8.84 | 0.68% | 5,269,067 |
| Mar 3, 2026 | 8.83 | 8.87 | 8.61 | 8.78 | 8.78 | -1.24% | 5,035,449 |
| Mar 2, 2026 | 7.91 | 8.89 | 7.91 | 8.89 | 8.89 | 1.25% | 8,593,349 |
| Feb 27, 2026 | 9.08 | 9.12 | 8.78 | 8.78 | 8.78 | -3.52% | 9,320,573 |
| Feb 26, 2026 | 9.10 | 9.22 | 8.53 | 9.10 | 9.10 | 0.33% | 10,024,640 |
| Feb 25, 2026 | 9.41 | 9.41 | 8.81 | 9.07 | 9.07 | -3.61% | 14,171,510 |
| Feb 24, 2026 | 9.04 | 9.53 | 9.03 | 9.41 | 9.41 | 4.09% | 12,296,540 |
| Feb 23, 2026 | 9.46 | 9.57 | 8.79 | 9.04 | 9.04 | -5.34% | 19,211,230 |
| Feb 20, 2026 | 9.86 | 9.86 | 9.23 | 9.55 | 9.55 | 0.63% | 16,401,900 |