IST:FRIGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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