Flat Glass Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.26	10.28	10.10	10.20	10.20	-0.20%	1,294,000
Dec 4, 2025	10.29	10.36	10.18	10.22	10.22	-	2,197,748
Dec 3, 2025	10.43	10.43	10.15	10.22	10.22	-2.01%	4,946,000
Dec 2, 2025	10.52	10.52	10.26	10.43	10.43	-0.19%	2,719,000
Dec 1, 2025	10.39	10.58	10.39	10.45	10.45	-	2,115,261
Nov 28, 2025	10.50	10.57	10.31	10.45	10.45	-0.10%	2,965,685
Nov 27, 2025	10.57	10.67	10.43	10.46	10.46	-0.19%	3,516,180
Nov 26, 2025	10.66	10.83	10.48	10.48	10.48	-0.47%	4,894,180
Nov 25, 2025	10.77	10.90	10.45	10.53	10.53	-1.13%	5,300,975
Nov 24, 2025	10.77	10.93	10.51	10.65	10.65	-1.21%	4,979,365
Nov 21, 2025	11.34	11.34	10.72	10.78	10.78	-6.02%	7,703,658
Nov 20, 2025	11.96	11.96	11.40	11.47	11.47	-2.47%	3,432,000
Nov 19, 2025	12.04	12.09	11.55	11.76	11.76	-1.26%	2,942,000
Nov 18, 2025	12.38	12.44	11.76	11.91	11.91	-2.93%	4,581,000
Nov 17, 2025	12.68	12.79	12.12	12.27	12.27	-2.62%	3,939,894
Nov 14, 2025	12.95	13.08	12.52	12.60	12.60	-1.95%	3,982,190
Nov 13, 2025	12.60	13.18	12.54	12.85	12.85	1.98%	12,101,240
Nov 12, 2025	13.30	13.30	12.30	12.60	12.60	-5.62%	9,018,664
Nov 11, 2025	13.49	13.76	13.16	13.35	13.35	0.38%	5,387,516
Nov 10, 2025	13.20	13.86	13.20	13.30	13.30	0.76%	11,648,220
Nov 7, 2025	12.03	13.21	11.94	13.20	13.20	9.00%	17,235,180
Nov 6, 2025	12.18	12.44	12.00	12.11	12.11	0.58%	5,006,628
Nov 5, 2025	12.20	12.20	11.63	12.04	12.04	-0.17%	4,492,085
Nov 4, 2025	12.21	12.40	11.90	12.06	12.06	-2.03%	3,082,593
Nov 3, 2025	12.50	12.50	11.93	12.31	12.31	0.74%	3,272,588
Oct 31, 2025	12.48	12.63	12.00	12.22	12.22	-2.08%	6,254,963
Oct 30, 2025	12.50	12.82	12.26	12.48	12.48	2.72%	11,579,650
Oct 28, 2025	11.15	12.20	11.10	12.15	12.15	12.29%	34,668,950
Oct 27, 2025	10.90	11.16	10.77	10.82	10.82	-	6,283,340
Oct 24, 2025	10.80	10.89	10.68	10.82	10.82	0.56%	3,417,500
Oct 23, 2025	10.65	10.76	10.29	10.76	10.76	1.03%	4,444,268
Oct 22, 2025	10.90	10.90	10.55	10.65	10.65	-2.20%	3,776,952
Oct 21, 2025	10.95	11.13	10.84	10.89	10.89	0.28%	2,363,000
Oct 20, 2025	11.16	11.33	10.71	10.86	10.86	-2.60%	8,546,000
Oct 17, 2025	11.56	11.68	10.95	11.15	11.15	-3.46%	10,176,000
Oct 16, 2025	11.54	11.89	11.45	11.55	11.55	-1.62%	4,594,756
Oct 15, 2025	11.68	11.98	11.32	11.74	11.74	2.71%	5,765,000
Oct 14, 2025	11.15	12.02	11.15	11.43	11.43	2.51%	12,482,120
Oct 13, 2025	11.35	11.35	10.60	11.15	11.15	-3.88%	13,766,000
Oct 10, 2025	12.54	12.69	11.55	11.60	11.60	-7.50%	11,185,440
Oct 9, 2025	11.73	13.05	11.62	12.54	12.54	5.73%	15,347,000
Oct 8, 2025	11.88	11.96	11.54	11.86	11.86	-0.17%	1,367,410
Oct 6, 2025	11.99	11.99	11.74	11.88	11.88	-1.74%	800,447
Oct 3, 2025	12.07	12.10	11.85	12.09	12.09	0.17%	1,106,894
Oct 2, 2025	11.26	12.22	11.26	12.07	12.07	6.25%	4,920,882
Sep 30, 2025	11.45	11.55	11.26	11.36	11.36	1.07%	5,707,000
Sep 29, 2025	11.25	11.39	11.06	11.24	11.24	-0.09%	5,891,000
Sep 26, 2025	11.88	11.88	11.18	11.25	11.25	-3.18%	3,520,226
Sep 25, 2025	11.50	11.99	11.50	11.62	11.62	1.04%	5,809,626
Sep 24, 2025	11.16	11.73	10.96	11.50	11.50	4.17%	6,244,000