Frigo-Pak Gida Maddeleri Sanayi ve Ticaret A.S. (IST:FRIGO)
Turkey · Delayed Price · Currency is TRY 1.860
+0.030 (1.64%)
Last updated: Oct 28, 2026, 12:39 PM GMT+3
IST:FRIGO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.83 | 1.86 | 1.79 | 1.86 | 1.86 | 1.64% | 8,100,902 |
| Oct 27, 2026 | 1.83 | 1.86 | 1.79 | 1.83 | 1.83 | - | 31,268,457 |
| Oct 26, 2026 | 1.91 | 1.94 | 1.83 | 1.83 | 1.83 | -4.19% | 9,908,852 |
| Oct 23, 2026 | 1.86 | 1.94 | 1.83 | 1.91 | 1.91 | 2.69% | 30,355,992 |
| Oct 22, 2026 | 2.04 | 2.05 | 1.85 | 1.86 | 1.86 | -9.27% | 27,304,906 |
| Oct 21, 2026 | 2.13 | 2.13 | 2.03 | 2.05 | 2.05 | -3.76% | 11,251,511 |
| Oct 20, 2026 | 2.06 | 2.14 | 2.02 | 2.13 | 2.13 | 3.40% | 21,761,435 |
| Oct 19, 2026 | 2.26 | 2.29 | 2.06 | 2.06 | 2.06 | -9.65% | 34,878,529 |
| Oct 16, 2026 | 2.35 | 2.35 | 2.17 | 2.28 | 2.28 | -2.98% | 35,661,024 |
| Oct 15, 2026 | 2.28 | 2.36 | 2.28 | 2.35 | 2.35 | 3.07% | 32,015,801 |
| Oct 14, 2026 | 2.22 | 2.28 | 2.19 | 2.28 | 2.28 | 2.24% | 37,455,409 |
| Oct 13, 2026 | 2.21 | 2.24 | 2.11 | 2.23 | 2.23 | 0.90% | 30,293,139 |
| Oct 12, 2026 | 2.26 | 2.32 | 2.18 | 2.21 | 2.21 | -1.78% | 40,875,842 |
| Oct 9, 2026 | 2.12 | 2.27 | 2.12 | 2.25 | 2.25 | 7.14% | 40,645,239 |
| Oct 8, 2026 | 2.06 | 2.22 | 2.04 | 2.10 | 2.10 | 0.96% | 31,031,667 |
| 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 |