Frigo-Pak Gida Maddeleri Sanayi ve Ticaret A.S. (IST:FRIGO)
Turkey · Delayed Price · Currency is TRY 3.170
+0.120 (3.93%)
At close: May 26, 2026
IST:FRIGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 3.13 | 3.18 | 2.96 | 2.96 | 2.96 | -5.73% | 32,850,790 |
| May 18, 2026 | 3.26 | 3.35 | 2.95 | 3.14 | 3.14 | -3.68% | 97,363,960 |
| May 15, 2026 | 3.33 | 3.37 | 3.23 | 3.26 | 3.26 | -2.98% | 18,512,010 |
| May 14, 2026 | 3.26 | 3.45 | 3.16 | 3.36 | 3.36 | 3.07% | 54,836,100 |
| May 13, 2026 | 3.35 | 3.40 | 3.22 | 3.26 | 3.26 | -1.68% | 40,206,330 |
| May 12, 2026 | 3.33 | 3.34 | 3.25 | 3.32 | 3.32 | -0.52% | 50,055,546 |
| May 11, 2026 | 3.24 | 3.34 | 3.21 | 3.33 | 3.33 | 2.88% | 57,879,547 |
| May 8, 2026 | 3.27 | 3.30 | 3.21 | 3.24 | 3.24 | -0.85% | 36,739,923 |
| May 7, 2026 | 3.29 | 3.29 | 3.18 | 3.27 | 3.27 | - | 39,881,402 |
| May 6, 2026 | 3.18 | 3.27 | 3.16 | 3.27 | 3.27 | 2.72% | 34,971,970 |
| May 5, 2026 | 3.20 | 3.22 | 3.16 | 3.18 | 3.18 | -0.65% | 26,128,192 |
| May 4, 2026 | 3.19 | 3.22 | 3.17 | 3.20 | 3.20 | 0.22% | 29,072,428 |
| Apr 30, 2026 | 3.18 | 3.20 | 3.15 | 3.20 | 3.19 | 0.33% | 29,580,310 |
| Apr 29, 2026 | 3.15 | 3.18 | 3.07 | 3.18 | 3.18 | 0.99% | 55,196,718 |
| Apr 28, 2026 | 3.15 | 3.18 | 3.09 | 3.15 | 3.15 | 0.55% | 45,270,029 |
| Apr 27, 2026 | 3.15 | 3.26 | 3.13 | 3.14 | 3.14 | 0.44% | 58,037,236 |
| Apr 24, 2026 | 3.08 | 3.18 | 3.06 | 3.12 | 3.12 | 1.23% | 43,154,628 |
| Apr 22, 2026 | 2.95 | 3.15 | 2.95 | 3.08 | 3.08 | 4.33% | 100,154,403 |
| Apr 21, 2026 | 3.05 | 3.05 | 2.94 | 2.96 | 2.96 | -3.17% | 31,709,377 |
| Apr 20, 2026 | 3.01 | 3.09 | 2.98 | 3.05 | 3.05 | 0.34% | 25,617,975 |
| Apr 17, 2026 | 2.94 | 3.04 | 2.90 | 3.04 | 3.04 | 3.53% | 43,688,137 |
| Apr 16, 2026 | 3.08 | 3.08 | 2.85 | 2.94 | 2.94 | 3.66% | 53,885,452 |
| Apr 15, 2026 | 2.77 | 2.90 | 2.75 | 2.84 | 2.83 | 2.76% | 31,571,681 |
| Apr 14, 2026 | 2.79 | 2.84 | 2.75 | 2.76 | 2.76 | -0.99% | 24,392,849 |
| Apr 13, 2026 | 2.89 | 2.89 | 2.77 | 2.79 | 2.79 | -4.73% | 24,631,391 |
| Apr 10, 2026 | 2.94 | 2.99 | 2.71 | 2.93 | 2.92 | -2.99% | 118,295,906 |
| Apr 9, 2026 | 3.35 | 3.37 | 3.02 | 3.02 | 3.01 | -9.93% | 34,073,360 |
| Apr 8, 2026 | 3.38 | 3.43 | 3.33 | 3.35 | 3.35 | 1.36% | 28,609,338 |
| Apr 7, 2026 | 3.49 | 3.54 | 3.23 | 3.30 | 3.30 | -5.26% | 57,386,284 |
| Apr 6, 2026 | 3.50 | 3.51 | 3.43 | 3.49 | 3.49 | -0.40% | 31,245,583 |
| Apr 3, 2026 | 3.50 | 3.52 | 3.43 | 3.50 | 3.50 | 0.10% | 32,055,901 |
| Apr 2, 2026 | 3.48 | 3.51 | 3.42 | 3.50 | 3.50 | 0.40% | 33,241,951 |
| Apr 1, 2026 | 3.47 | 3.56 | 3.43 | 3.48 | 3.48 | 0.50% | 55,120,069 |
| Mar 31, 2026 | 3.34 | 3.51 | 3.30 | 3.47 | 3.46 | 4.05% | 44,333,861 |
| Mar 30, 2026 | 3.26 | 3.34 | 3.22 | 3.33 | 3.33 | 2.01% | 29,973,234 |
| Mar 27, 2026 | 3.16 | 3.27 | 3.14 | 3.26 | 3.26 | 3.40% | 29,633,701 |
| Mar 26, 2026 | 3.25 | 3.28 | 3.15 | 3.16 | 3.16 | -3.18% | 33,967,329 |
| Mar 25, 2026 | 3.29 | 3.31 | 3.22 | 3.26 | 3.26 | -0.95% | 22,756,202 |
| Mar 24, 2026 | 3.38 | 3.39 | 3.26 | 3.29 | 3.29 | -1.25% | 21,194,907 |
| Mar 23, 2026 | 3.25 | 3.34 | 3.16 | 3.33 | 3.33 | 2.12% | 29,819,820 |
| Mar 19, 2026 | 3.15 | 3.26 | 3.15 | 3.26 | 3.26 | 3.63% | 9,286,638 |
| Mar 18, 2026 | 3.29 | 3.29 | 3.14 | 3.15 | 3.15 | -4.11% | 23,284,771 |
| Mar 17, 2026 | 3.15 | 3.35 | 3.15 | 3.29 | 3.28 | 4.98% | 25,775,636 |
| Mar 16, 2026 | 3.12 | 3.20 | 3.08 | 3.13 | 3.13 | 0.22% | 14,248,418 |
| Mar 13, 2026 | 3.13 | 3.13 | 3.06 | 3.12 | 3.12 | 0.22% | 11,283,391 |
| Mar 12, 2026 | 3.01 | 3.13 | 2.97 | 3.12 | 3.12 | 3.45% | 9,778,209 |