Frigoglass S.A.I.C. (FRIGO) - Historical data, historical prices

0.50199997 EUR

0.014

2.71%

Last update Jul 16, 5:14 PM EEST

Market closed

Day range

0.50199997

0.49800000

0.51999998

Previous close

0.51599997

Open

0.51599997

Access this stock data via API

Frigoglass S.A.I.C.

0.50

0.01

2.71%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jul 16, 2025	0.51599997	0.51999998	0.49800000	0.50199997	-2.71%	371054
Jul 15, 2025	0.52399999	0.54200000	0.51599997	0.51599997	-1.53%	120037
Jul 14, 2025	0.52999997	0.52999997	0.51200002	0.52399999	-1.13%	146316
Jul 11, 2025	0.54400003	0.54400003	0.52800000	0.52999997	-2.57%	88061
Jul 10, 2025	0.53200001	0.55800003	0.53200001	0.53600001	0.75%	166692
Jul 09, 2025	0.52999997	0.55599999	0.52999997	0.53200001	0.38%	107704
Jul 08, 2025	0.53799999	0.56000000	0.53600001	0.54799998	1.86%	118216
Jul 07, 2025	0.55000001	0.56599998	0.52800000	0.53799999	-2.18%	249091
Jul 04, 2025	0.59200001	0.59200001	0.55000001	0.55000001	-7.09%	237482
Jul 03, 2025	0.54400003	0.58600003	0.54400003	0.57999998	6.62%	460416
Jul 02, 2025	0.51400000	0.54600000	0.51200002	0.53799999	4.67%	322824
Jul 01, 2025	0.55000001	0.55800003	0.51200002	0.51400000	-6.55%	279312
Jun 30, 2025	0.54799998	0.56000000	0.53200001	0.54799998	0	419201
Jun 27, 2025	0.57999998	0.60600001	0.54799998	0.54799998	-5.52%	1065042
Jun 26, 2025	0.5	0.63000000	0.5	0.56999999	14.00%	2429516
Jun 25, 2025	0.49800000	0.49800000	0.49800000	0.49800000	0	473612
Jun 24, 2025	0.47999999	0.47999999	0.47799999	0.47799999	-0.42%	203239
Jun 23, 2025	0.42600000	0.44000000	0.42600000	0.44000000	3.29%	37625
Jun 20, 2025	0.43000001	0.43000001	0.42800000	0.42800000	-0.47%	110288
Jun 19, 2025	0.40000001	0.41000000	0.40000001	0.41000000	2.50%	129232
Jun 18, 2025	0.44000000	0.44000000	0.40000001	0.40000001	-9.09%	165482
Jun 17, 2025	0.44000000	0.44000000	0.44000000	0.44000000	0	348217
Jun 16, 2025	0.41800001	0.41800001	0.41800001	0.41800001	0	275268