Fiplasto S.A. (BCBA:FIPL)
Argentina · Delayed Price · Currency is ARS 170.00
+5.50 (3.34%)
At close: Jul 3, 2026
Fiplasto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 177.00 | 177.50 | 166.00 | 171.50 | 171.50 | -3.11% | 7,102 |
| Jun 2, 2026 | 171.00 | 180.50 | 171.00 | 177.00 | 177.00 | -0.84% | 57,915 |
| Jun 1, 2026 | 175.00 | 181.00 | 170.00 | 178.50 | 178.50 | 4.08% | 59,422 |
| May 29, 2026 | 169.00 | 175.00 | 164.00 | 171.50 | 171.50 | 2.69% | 54,064 |
| May 28, 2026 | 169.00 | 179.00 | 166.50 | 167.00 | 167.00 | -4.30% | 42,281 |
| May 27, 2026 | 172.00 | 179.00 | 163.00 | 174.50 | 174.50 | 6.40% | 51,470 |
| May 26, 2026 | 154.50 | 165.00 | 154.50 | 164.00 | 164.00 | 4.13% | 12,470 |
| 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 |