Fiplasto S.A. (BCBA:FIPL)
Argentina · Delayed Price · Currency is ARS 154.50
-2.50 (-1.59%)
At close: Aug 14, 2026
Fiplasto Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 156.00 | 160.00 | 151.00 | 154.50 | 154.50 | -1.59% | 33,438 |
| Aug 13, 2026 | 156.50 | 162.50 | 156.00 | 157.00 | 157.00 | -1.88% | 1,951 |
| Aug 12, 2026 | 162.50 | 165.00 | 159.50 | 160.00 | 160.00 | -0.93% | 24,028 |
| Aug 11, 2026 | 159.00 | 162.00 | 155.00 | 161.50 | 161.50 | -0.31% | 38,384 |
| Aug 10, 2026 | 169.00 | 169.00 | 161.00 | 162.00 | 162.00 | -1.22% | 15,369 |
| Aug 7, 2026 | 169.00 | 169.00 | 162.00 | 164.00 | 164.00 | - | 17,508 |
| Aug 6, 2026 | 172.00 | 172.00 | 160.50 | 164.00 | 164.00 | -0.91% | 22,378 |
| Aug 5, 2026 | 172.00 | 172.00 | 162.00 | 165.50 | 165.50 | - | 24,414 |
| Aug 4, 2026 | 168.50 | 172.50 | 162.00 | 165.50 | 165.50 | -2.07% | 8,371 |
| Aug 3, 2026 | 169.00 | 171.00 | 165.00 | 169.00 | 169.00 | -0.29% | 20,631 |
| Jul 31, 2026 | 174.00 | 174.00 | 168.00 | 169.50 | 169.50 | -0.59% | 8,819 |
| Jul 30, 2026 | 171.50 | 174.00 | 170.00 | 170.50 | 170.50 | -1.16% | 17,805 |
| Jul 29, 2026 | 170.00 | 177.00 | 170.00 | 172.50 | 172.50 | -0.29% | 59,089 |
| Jul 28, 2026 | 177.00 | 177.00 | 171.00 | 173.00 | 173.00 | -1.14% | 9,820 |
| Jul 27, 2026 | 171.50 | 176.00 | 166.50 | 175.00 | 175.00 | -0.28% | 43,123 |
| Jul 24, 2026 | 168.00 | 177.00 | 168.00 | 175.50 | 175.50 | 3.24% | 14,048 |
| Jul 23, 2026 | 172.50 | 174.50 | 168.00 | 170.00 | 170.00 | -1.16% | 12,011 |
| Jul 22, 2026 | 175.00 | 177.00 | 170.00 | 172.00 | 172.00 | -3.37% | 11,457 |
| Jul 21, 2026 | 176.50 | 180.00 | 170.50 | 178.00 | 178.00 | -0.56% | 19,342 |
| Jul 20, 2026 | 168.00 | 179.50 | 168.00 | 179.00 | 179.00 | 3.47% | 41,172 |
| Jul 17, 2026 | 173.50 | 174.00 | 162.00 | 173.00 | 173.00 | 1.17% | 13,281 |
| Jul 16, 2026 | 166.00 | 171.00 | 163.00 | 171.00 | 171.00 | 3.01% | 7,437 |
| Jul 15, 2026 | 168.50 | 172.00 | 166.00 | 166.00 | 166.00 | -0.60% | 12,078 |
| Jul 14, 2026 | 164.00 | 167.00 | 162.00 | 167.00 | 167.00 | 1.83% | 34,264 |
| Jul 13, 2026 | 167.00 | 171.00 | 161.00 | 164.00 | 164.00 | -2.38% | 10,295 |
| Jul 10, 2026 | 165.50 | 169.50 | 165.50 | 168.00 | 168.00 | -0.59% | 7,700 |
| Jul 8, 2026 | 173.50 | 173.50 | 165.00 | 169.00 | 169.00 | - | 1,513 |
| Jul 7, 2026 | 173.50 | 173.50 | 166.00 | 169.00 | 169.00 | -0.29% | 20,269 |
| Jul 6, 2026 | 166.00 | 175.00 | 166.00 | 169.50 | 169.50 | -0.29% | 21,458 |
| Jul 3, 2026 | 169.00 | 171.00 | 160.00 | 170.00 | 170.00 | 3.34% | 89,891 |
| Jul 2, 2026 | 166.00 | 166.00 | 157.00 | 164.50 | 164.50 | - | 29,968 |
| Jul 1, 2026 | 165.50 | 170.00 | 160.50 | 164.50 | 164.50 | -2.08% | 16,903 |
| Jun 30, 2026 | 173.00 | 173.00 | 164.00 | 168.00 | 168.00 | -1.18% | 33,285 |
| Jun 29, 2026 | 166.00 | 173.50 | 166.00 | 170.00 | 170.00 | 1.80% | 6,837 |
| Jun 26, 2026 | 163.50 | 167.00 | 158.00 | 167.00 | 167.00 | 1.83% | 39,063 |
| Jun 25, 2026 | 173.00 | 175.00 | 161.00 | 164.00 | 164.00 | -1.80% | 8,908 |
| Jun 24, 2026 | 169.00 | 171.50 | 165.00 | 167.00 | 167.00 | -2.91% | 24,469 |
| Jun 23, 2026 | 178.00 | 178.00 | 171.00 | 172.00 | 172.00 | -2.82% | 403 |
| Jun 22, 2026 | 179.50 | 179.50 | 171.00 | 177.00 | 177.00 | -1.39% | 17,750 |
| Jun 19, 2026 | 181.50 | 181.50 | 171.50 | 179.50 | 179.50 | 1.41% | 2,273 |
| Jun 18, 2026 | 180.00 | 180.50 | 171.00 | 177.00 | 177.00 | 0.85% | 13,607 |
| Jun 17, 2026 | 173.00 | 185.00 | 172.00 | 175.50 | 175.50 | 0.29% | 70,206 |
| Jun 16, 2026 | 176.00 | 176.00 | 171.00 | 175.00 | 175.00 | -2.23% | 15,519 |
| Jun 12, 2026 | 176.50 | 186.00 | 175.00 | 179.00 | 179.00 | 1.99% | 10,431 |
| Jun 11, 2026 | 170.00 | 185.00 | 170.00 | 175.50 | 175.50 | 0.86% | 36,615 |
| Jun 10, 2026 | 170.00 | 176.50 | 170.00 | 174.00 | 174.00 | -0.57% | 17,292 |
| Jun 9, 2026 | 172.00 | 177.00 | 168.00 | 175.00 | 175.00 | - | 15,156 |
| Jun 8, 2026 | 170.00 | 179.50 | 170.00 | 175.00 | 175.00 | -0.85% | 8,426 |
| Jun 5, 2026 | 177.00 | 177.00 | 176.50 | 176.50 | 176.50 | -0.28% | 964 |
| Jun 4, 2026 | 172.00 | 179.50 | 172.00 | 177.00 | 177.00 | 3.21% | 4,553 |