Fiplasto S.A. (BCBA:FIPL)
Argentina · Delayed Price · Currency is ARS 157.50
-2.50 (-1.56%)
At close: May 22, 2026
Fiplasto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 157.50 | 167.50 | 157.00 | 157.50 | 157.50 | -1.56% | 54,647 |
| May 21, 2026 | 157.50 | 168.50 | 157.00 | 160.00 | 160.00 | - | 39,787 |
| May 20, 2026 | 157.50 | 167.50 | 157.00 | 160.00 | 160.00 | -0.62% | 13,274 |
| May 19, 2026 | 159.50 | 162.00 | 156.00 | 161.00 | 161.00 | -0.92% | 27,890 |
| May 18, 2026 | 162.50 | 165.00 | 162.50 | 162.50 | 162.50 | -0.31% | 2,315 |
| May 15, 2026 | 161.00 | 167.00 | 161.00 | 163.00 | 163.00 | -1.21% | 18,021 |
| May 14, 2026 | 165.00 | 170.00 | 159.00 | 165.00 | 165.00 | - | 23,294 |
| May 13, 2026 | 176.00 | 176.00 | 161.00 | 165.00 | 165.00 | -4.90% | 40,427 |
| May 12, 2026 | 170.00 | 174.00 | 162.00 | 173.50 | 173.50 | 0.87% | 40,606 |
| May 11, 2026 | 171.00 | 172.50 | 164.50 | 172.00 | 172.00 | 1.78% | 15,564 |
| May 8, 2026 | 176.50 | 176.50 | 167.50 | 169.00 | 169.00 | -2.87% | 47,496 |
| May 7, 2026 | 183.00 | 183.00 | 172.00 | 174.00 | 174.00 | -4.66% | 81,607 |
| May 6, 2026 | 175.00 | 184.00 | 175.00 | 182.50 | 182.50 | 0.55% | 10,951 |
| May 5, 2026 | 179.00 | 185.00 | 171.50 | 181.50 | 181.50 | 3.13% | 66,558 |
| May 4, 2026 | 181.00 | 184.00 | 175.00 | 176.00 | 176.00 | -3.56% | 52,283 |
| Apr 30, 2026 | 182.00 | 187.00 | 180.00 | 182.50 | 182.50 | -1.08% | 119,731 |
| Apr 29, 2026 | 184.50 | 189.50 | 184.00 | 184.50 | 184.50 | -1.34% | 50,511 |
| Apr 28, 2026 | 182.50 | 194.50 | 182.50 | 187.00 | 187.00 | 0.81% | 6,120 |
| Apr 27, 2026 | 184.50 | 191.00 | 182.50 | 185.50 | 185.50 | -1.33% | 5,854 |
| Apr 24, 2026 | 192.00 | 194.50 | 188.00 | 188.00 | 188.00 | -3.59% | 6,655 |
| Apr 23, 2026 | 198.00 | 200.00 | 195.00 | 195.00 | 195.00 | -2.74% | 2,328 |
| Apr 22, 2026 | 198.00 | 203.00 | 198.00 | 200.50 | 200.50 | -0.99% | 9,158 |
| Apr 21, 2026 | 199.00 | 204.00 | 194.00 | 202.50 | 202.50 | 1.76% | 57,344 |
| Apr 20, 2026 | 196.00 | 204.50 | 188.00 | 199.00 | 199.00 | 1.02% | 172,811 |
| Apr 17, 2026 | 196.50 | 198.50 | 193.50 | 197.00 | 197.00 | -0.76% | 28,912 |
| Apr 16, 2026 | 196.50 | 204.00 | 193.50 | 198.50 | 198.50 | -1.98% | 39,601 |
| Apr 15, 2026 | 193.00 | 204.00 | 193.00 | 202.50 | 202.50 | - | 56,126 |
| Apr 14, 2026 | 204.00 | 205.00 | 195.50 | 202.50 | 202.50 | 1.00% | 36,432 |
| Apr 13, 2026 | 194.00 | 202.00 | 191.00 | 200.50 | 200.50 | 1.52% | 87,709 |
| Apr 10, 2026 | 188.00 | 200.00 | 182.00 | 197.50 | 197.50 | 5.05% | 95,578 |
| Apr 9, 2026 | 177.50 | 189.00 | 177.00 | 188.00 | 188.00 | 4.44% | 31,997 |
| Apr 8, 2026 | 177.50 | 190.00 | 170.00 | 180.00 | 180.00 | 0.84% | 122,238 |
| Apr 7, 2026 | 180.00 | 181.50 | 177.00 | 178.50 | 178.50 | -0.83% | 65,058 |
| Apr 6, 2026 | 182.00 | 182.00 | 178.00 | 180.00 | 180.00 | -1.37% | 11,882 |
| Apr 1, 2026 | 184.00 | 185.00 | 180.00 | 182.50 | 182.50 | -0.54% | 56,207 |
| Mar 31, 2026 | 180.50 | 199.00 | 172.00 | 183.50 | 183.50 | 0.82% | 219,507 |
| Mar 30, 2026 | 176.50 | 184.00 | 173.00 | 182.00 | 182.00 | 1.68% | 19,019 |
| Mar 27, 2026 | 183.00 | 183.00 | 171.00 | 179.00 | 179.00 | -0.28% | 4,446 |
| Mar 26, 2026 | 189.00 | 191.00 | 175.00 | 179.50 | 179.50 | -2.97% | 54,382 |
| Mar 25, 2026 | 184.00 | 189.00 | 184.00 | 185.00 | 185.00 | -0.54% | 16,113 |
| Mar 23, 2026 | 180.50 | 187.50 | 180.50 | 186.00 | 186.00 | - | 8,881 |
| Mar 20, 2026 | 184.50 | 187.00 | 184.50 | 186.00 | 186.00 | -1.85% | 11,959 |
| Mar 19, 2026 | 187.50 | 189.50 | 180.50 | 189.50 | 189.50 | 0.80% | 33,215 |
| Mar 18, 2026 | 191.00 | 191.00 | 186.00 | 188.00 | 188.00 | -0.27% | 29,347 |
| Mar 17, 2026 | 196.00 | 196.00 | 182.00 | 188.50 | 188.50 | -0.53% | 78,176 |
| Mar 16, 2026 | 185.00 | 190.00 | 185.00 | 189.50 | 189.50 | 0.53% | 27,829 |
| Mar 13, 2026 | 190.00 | 190.00 | 180.00 | 188.50 | 188.50 | 0.27% | 54,640 |
| Mar 12, 2026 | 189.50 | 189.50 | 185.00 | 188.00 | 188.00 | -1.31% | 26,311 |
| Mar 11, 2026 | 189.50 | 199.50 | 186.00 | 190.50 | 190.50 | 0.53% | 570,779 |
| Mar 10, 2026 | 190.00 | 192.50 | 177.00 | 189.50 | 189.50 | 0.80% | 227,400 |