Flat Glass Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	15.90	16.29	15.90	16.05	16.05	1.78%	21,267,806
Dec 25, 2025	15.59	15.79	15.55	15.77	15.77	0.83%	10,423,760
Dec 24, 2025	15.46	15.70	15.30	15.64	15.64	1.16%	12,177,880
Dec 23, 2025	15.59	15.63	15.41	15.46	15.46	-0.77%	9,918,445
Dec 22, 2025	15.38	15.68	15.38	15.58	15.58	1.30%	12,948,500
Dec 19, 2025	15.29	15.56	15.28	15.38	15.38	0.59%	12,000,790
Dec 18, 2025	15.31	15.47	15.27	15.29	15.29	-0.78%	10,500,540
Dec 17, 2025	15.19	15.43	15.07	15.41	15.41	1.58%	14,088,820
Dec 16, 2025	15.49	15.54	15.14	15.17	15.17	-2.57%	15,702,520
Dec 15, 2025	15.40	15.75	15.23	15.57	15.57	-	27,596,350
Dec 12, 2025	15.34	15.57	15.03	15.57	15.57	1.76%	39,721,960
Dec 11, 2025	15.46	15.54	15.28	15.30	15.30	-1.03%	11,433,020
Dec 10, 2025	15.51	15.60	15.26	15.46	15.46	-1.02%	16,605,383
Dec 9, 2025	15.76	15.77	15.48	15.62	15.62	-1.08%	15,723,728
Dec 8, 2025	15.76	15.89	15.70	15.79	15.79	0.25%	10,734,010
Dec 5, 2025	15.68	15.78	15.50	15.75	15.75	0.51%	11,804,119
Dec 4, 2025	15.80	15.87	15.56	15.67	15.67	-0.95%	11,505,797
Dec 3, 2025	16.02	16.05	15.81	15.82	15.82	-1.43%	11,470,100
Dec 2, 2025	16.20	16.23	15.93	16.05	16.05	-1.35%	14,635,900
Dec 1, 2025	16.19	16.33	16.00	16.27	16.27	0.81%	20,894,114
Nov 28, 2025	16.00	16.16	15.85	16.14	16.14	0.37%	13,843,020
Nov 27, 2025	15.96	16.14	15.82	16.08	16.08	0.63%	15,871,500
Nov 26, 2025	16.17	16.25	15.96	15.98	15.98	-0.87%	17,908,410
Nov 25, 2025	16.05	16.33	15.96	16.12	16.12	0.88%	21,872,300
Nov 24, 2025	16.47	16.49	15.90	15.98	15.98	-1.78%	23,760,100
Nov 21, 2025	17.00	17.19	16.24	16.27	16.27	-5.63%	21,015,802
Nov 20, 2025	17.74	17.81	17.19	17.24	17.24	-2.49%	13,391,740
Nov 19, 2025	17.98	18.35	17.50	17.68	17.68	-1.72%	16,980,690
Nov 18, 2025	18.20	18.59	17.91	17.99	17.99	-1.48%	17,900,560
Nov 17, 2025	18.60	18.81	18.01	18.26	18.26	-1.83%	20,650,530
Nov 14, 2025	18.74	19.49	18.55	18.60	18.60	-1.38%	24,288,500
Nov 13, 2025	18.61	19.08	18.57	18.86	18.86	1.45%	20,725,400
Nov 12, 2025	19.50	19.57	18.17	18.59	18.59	-5.01%	38,478,720
Nov 11, 2025	19.75	20.08	19.51	19.57	19.57	-0.91%	23,279,500
Nov 10, 2025	19.70	20.26	19.42	19.75	19.75	1.18%	44,066,280
Nov 7, 2025	18.64	19.87	18.49	19.52	19.52	4.39%	49,052,960
Nov 6, 2025	18.66	18.96	18.60	18.70	18.70	-0.37%	19,542,510
Nov 5, 2025	18.40	18.94	18.25	18.77	18.77	1.19%	23,573,950
Nov 4, 2025	18.86	19.07	18.42	18.55	18.55	-1.80%	21,163,490
Nov 3, 2025	18.61	19.00	18.44	18.89	18.89	2.05%	29,489,720
Oct 31, 2025	18.61	18.98	18.36	18.51	18.51	-0.54%	30,405,410
Oct 30, 2025	18.51	19.05	18.45	18.61	18.61	-0.53%	39,882,790
Oct 29, 2025	18.05	18.88	17.85	18.71	18.71	3.71%	65,301,010
Oct 28, 2025	17.30	18.38	17.24	18.04	18.04	7.96%	86,876,700
Oct 27, 2025	16.45	16.98	16.43	16.71	16.71	2.52%	18,396,430
Oct 24, 2025	16.34	16.50	16.10	16.30	16.30	-0.18%	11,738,690
Oct 23, 2025	16.20	16.35	15.74	16.33	16.33	1.05%	15,230,710
Oct 22, 2025	16.51	16.62	16.12	16.16	16.16	-2.77%	16,213,340
Oct 21, 2025	16.62	16.76	16.50	16.62	16.62	0.12%	12,906,190
Oct 20, 2025	17.10	17.18	16.50	16.60	16.60	-1.95%	19,853,270