IST:FRIGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	1.99	2.13	1.93	2.08	2.08	4.52%	55,211,869
Oct 6, 2026	2.04	2.08	1.94	1.99	1.99	3.11%	35,418,027
Oct 5, 2026	1.77	1.93	1.74	1.93	1.93	9.66%	54,208,261
Oct 2, 2026	1.63	1.76	1.59	1.76	1.76	8.64%	26,978,976
Oct 1, 2026	1.50	1.63	1.49	1.62	1.62	8.72%	28,766,467
Sep 30, 2026	1.42	1.51	1.37	1.49	1.49	4.93%	22,222,874
Sep 29, 2026	1.39	1.45	1.33	1.42	1.42	-1.39%	23,117,268
Sep 28, 2026	1.60	1.61	1.44	1.44	1.44	-8.86%	17,426,255
Sep 25, 2026	1.59	1.62	1.56	1.58	1.58	-0.63%	13,991,435
Sep 24, 2026	1.67	1.69	1.59	1.59	1.59	-4.22%	17,010,372
Sep 23, 2026	1.71	1.74	1.63	1.66	1.66	-2.92%	18,735,168
Sep 22, 2026	1.59	1.76	1.59	1.71	1.71	-	26,028,405
Sep 21, 2026	1.88	1.88	1.71	1.71	1.71	-10.00%	16,153,651
Sep 18, 2026	1.85	2.21	1.81	1.90	1.90	-5.47%	31,406,862
Sep 17, 2026	2.21	2.28	2.01	2.01	2.01	-9.87%	39,555,992
Sep 16, 2026	2.23	2.24	2.16	2.23	2.23	-	18,528,465
Sep 15, 2026	2.24	2.29	2.22	2.23	2.23	-0.89%	16,641,344
Sep 14, 2026	2.29	2.29	2.19	2.25	2.25	-2.17%	16,518,244
Sep 11, 2026	2.45	2.49	2.23	2.30	2.30	-6.12%	59,770,839
Sep 10, 2026	2.57	2.58	2.45	2.45	2.45	-4.30%	36,548,500
Sep 9, 2026	2.44	2.58	2.44	2.56	2.56	5.35%	32,948,722
Sep 8, 2026	2.37	2.45	2.34	2.43	2.43	2.97%	23,040,018
Sep 7, 2026	2.34	2.46	2.34	2.36	2.36	0.85%	48,707,165
Sep 4, 2026	2.26	2.40	2.24	2.34	2.34	4.00%	57,038,050
Sep 3, 2026	2.50	2.53	2.25	2.25	2.25	-10.00%	56,842,489
Sep 2, 2026	2.53	2.54	2.41	2.50	2.50	-	30,902,618
Sep 1, 2026	2.70	2.70	2.46	2.50	2.50	-6.02%	61,354,795
Aug 31, 2026	2.68	2.70	2.60	2.66	2.66	-1.12%	29,282,103
Aug 28, 2026	2.70	2.76	2.66	2.69	2.69	-0.37%	74,865,662
Aug 27, 2026	2.57	2.71	2.55	2.70	2.70	5.88%	83,043,256
Aug 26, 2026	2.42	2.55	2.41	2.55	2.55	5.81%	100,032,630
Aug 25, 2026	2.31	2.41	2.28	2.41	2.41	4.33%	50,634,452
Aug 24, 2026	2.30	2.31	2.27	2.31	2.31	0.43%	17,774,610
Aug 21, 2026	2.32	2.32	2.28	2.30	2.30	0.44%	18,434,796
Aug 20, 2026	2.29	2.35	2.27	2.29	2.29	-	35,723,879
Aug 19, 2026	2.32	2.36	2.26	2.29	2.29	-0.87%	33,581,434
Aug 18, 2026	2.34	2.34	2.27	2.31	2.31	-	19,451,282
Aug 17, 2026	2.37	2.37	2.28	2.31	2.31	-1.28%	41,580,041
Aug 14, 2026	2.29	2.35	2.25	2.34	2.34	2.63%	26,414,352
Aug 13, 2026	2.35	2.38	2.23	2.28	2.28	-2.98%	36,243,295
Aug 12, 2026	2.45	2.45	2.34	2.35	2.35	-2.49%	36,962,266
Aug 11, 2026	2.40	2.44	2.35	2.41	2.41	0.42%	38,339,800
Aug 10, 2026	2.37	2.43	2.32	2.40	2.40	1.27%	68,842,488
Aug 7, 2026	2.29	2.38	2.24	2.37	2.37	3.49%	103,212,636
Aug 6, 2026	2.19	2.31	2.17	2.29	2.29	4.57%	19,909,759
Aug 5, 2026	2.15	2.25	2.13	2.19	2.19	1.39%	38,069,356
Aug 4, 2026	2.09	2.20	2.06	2.16	2.16	3.85%	35,874,334
Aug 3, 2026	2.13	2.15	2.04	2.08	2.08	-2.35%	22,185,775
Jul 31, 2026	2.15	2.19	2.06	2.13	2.13	-0.93%	15,150,580
Jul 30, 2026	2.22	2.22	2.14	2.15	2.15	-3.15%	24,334,211