IST:FRIGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	2.21	2.26	2.19	2.22	2.22	-0.89%	63,715,003
Jul 28, 2026	2.24	2.26	2.13	2.24	2.24	0.45%	51,750,727
Jul 27, 2026	2.28	2.29	2.21	2.23	2.23	-2.19%	26,104,685
Jul 24, 2026	2.25	2.30	2.20	2.28	2.28	1.33%	39,924,421
Jul 23, 2026	2.37	2.37	2.21	2.25	2.25	-2.60%	50,396,892
Jul 22, 2026	2.12	2.31	2.09	2.31	2.31	10.00%	62,730,725
Jul 21, 2026	2.14	2.15	2.07	2.10	2.10	-2.33%	22,674,504
Jul 20, 2026	2.31	2.32	2.09	2.15	2.15	-6.52%	76,210,447
Jul 17, 2026	2.26	2.32	2.24	2.30	2.30	1.77%	34,092,546
Jul 16, 2026	2.25	2.34	2.20	2.26	2.26	0.44%	50,540,822
Jul 14, 2026	2.19	2.30	2.17	2.25	2.25	4.17%	67,527,576
Jul 13, 2026	2.04	2.16	2.00	2.16	2.16	6.93%	43,668,442
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