Fiplasto S.A. (BCBA:FIPL)
Argentina · Delayed Price · Currency is ARS 118.50
-2.00 (-1.66%)
At close: Oct 22, 2026
Fiplasto Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 116.00 | 121.50 | 116.00 | 118.50 | 118.50 | -1.66% | 43,877 |
| Oct 21, 2026 | 121.00 | 121.00 | 118.50 | 120.50 | 120.50 | -0.82% | 30,164 |
| Oct 20, 2026 | 122.50 | 127.00 | 117.50 | 121.50 | 121.50 | 0.83% | 8,705 |
| Oct 19, 2026 | 122.00 | 124.00 | 116.50 | 120.50 | 120.50 | -1.23% | 19,717 |
| Oct 16, 2026 | 118.50 | 124.00 | 118.50 | 122.00 | 122.00 | 2.52% | 31,689 |
| Oct 15, 2026 | 120.50 | 122.50 | 117.00 | 119.00 | 119.00 | -2.46% | 41,495 |
| Oct 14, 2026 | 125.50 | 127.00 | 121.00 | 122.00 | 122.00 | -2.79% | 5,118 |
| Oct 13, 2026 | 123.00 | 127.50 | 121.00 | 125.50 | 125.50 | 2.03% | 18,612 |
| Oct 9, 2026 | 120.50 | 128.50 | 120.50 | 123.00 | 123.00 | -2.38% | 54,311 |
| Oct 8, 2026 | 127.00 | 133.00 | 124.50 | 126.00 | 126.00 | 0.80% | 14,591 |
| Oct 7, 2026 | 130.00 | 130.00 | 124.50 | 125.00 | 125.00 | -1.96% | 2,403 |
| Oct 6, 2026 | 131.00 | 132.50 | 126.00 | 127.50 | 127.50 | - | 21,994 |
| Oct 5, 2026 | 130.00 | 134.00 | 126.00 | 127.50 | 127.50 | 1.59% | 86,600 |
| Oct 2, 2026 | 122.50 | 134.50 | 122.50 | 125.50 | 125.50 | -0.40% | 11,004 |
| Oct 1, 2026 | 122.00 | 126.00 | 122.00 | 126.00 | 126.00 | 1.61% | 11,732 |
| Sep 30, 2026 | 121.50 | 130.50 | 121.50 | 124.00 | 124.00 | 0.40% | 113,634 |
| Sep 29, 2026 | 132.00 | 132.00 | 123.50 | 123.50 | 123.50 | -3.14% | 49,263 |
| Sep 28, 2026 | 127.50 | 132.50 | 127.00 | 127.50 | 127.50 | -3.41% | 45,761 |
| Sep 25, 2026 | 138.00 | 138.00 | 131.50 | 132.00 | 132.00 | -2.58% | 21,798 |
| Sep 24, 2026 | 138.00 | 138.00 | 132.00 | 135.50 | 135.50 | -0.37% | 2,073 |
| Sep 23, 2026 | 132.00 | 137.00 | 131.00 | 136.00 | 136.00 | 2.64% | 18,257 |
| Sep 22, 2026 | 134.50 | 144.00 | 130.00 | 132.50 | 132.50 | -0.75% | 37,929 |
| Sep 21, 2026 | 134.50 | 136.50 | 131.00 | 133.50 | 133.50 | 1.14% | 20,270 |
| Sep 18, 2026 | 132.00 | 132.50 | 130.00 | 132.00 | 132.00 | - | 16,881 |
| Sep 17, 2026 | 136.00 | 137.50 | 130.00 | 132.00 | 132.00 | -1.12% | 43,431 |
| Sep 16, 2026 | 132.00 | 134.50 | 132.00 | 133.50 | 133.50 | -0.37% | 21,800 |
| Sep 15, 2026 | 134.00 | 137.50 | 134.00 | 134.00 | 134.00 | -1.47% | 12,646 |
| Sep 14, 2026 | 134.50 | 136.00 | 133.00 | 136.00 | 136.00 | 3.42% | 80,973 |
| Sep 11, 2026 | 133.50 | 136.00 | 130.00 | 131.50 | 131.50 | -1.87% | 105,545 |
| Sep 10, 2026 | 139.50 | 142.00 | 134.00 | 134.00 | 134.00 | -3.60% | 124,284 |
| Sep 9, 2026 | 141.00 | 148.50 | 138.00 | 139.00 | 139.00 | -4.47% | 215,643 |
| Sep 8, 2026 | 150.50 | 150.50 | 143.00 | 145.50 | 145.50 | -2.35% | 65,152 |
| Sep 7, 2026 | 145.50 | 151.50 | 145.00 | 149.00 | 149.00 | -0.67% | 56,813 |
| Sep 4, 2026 | 151.00 | 153.50 | 147.50 | 150.00 | 150.00 | 1.69% | 32,238 |
| Sep 3, 2026 | 150.00 | 151.50 | 145.00 | 147.50 | 147.50 | -1.34% | 77,827 |
| Sep 2, 2026 | 150.00 | 151.00 | 144.00 | 149.50 | 149.50 | 0.34% | 53,929 |
| Sep 1, 2026 | 151.00 | 154.00 | 144.00 | 149.00 | 149.00 | -0.67% | 22,923 |
| Aug 31, 2026 | 145.00 | 151.00 | 145.00 | 150.00 | 150.00 | 2.74% | 16,356 |
| Aug 28, 2026 | 145.00 | 148.50 | 143.00 | 146.00 | 146.00 | -2.34% | 19,313 |
| Aug 27, 2026 | 150.50 | 150.50 | 145.00 | 149.50 | 149.50 | -1.97% | 10,903 |
| Aug 26, 2026 | 147.00 | 157.00 | 144.00 | 152.50 | 152.50 | 3.39% | 65,086 |
| Aug 25, 2026 | 149.50 | 152.50 | 145.00 | 147.50 | 147.50 | -1.34% | 6,577 |
| Aug 24, 2026 | 146.00 | 154.50 | 146.00 | 149.50 | 149.50 | 2.05% | 20,526 |
| Aug 21, 2026 | 152.00 | 152.00 | 144.00 | 146.50 | 146.50 | -1.01% | 22,361 |
| Aug 20, 2026 | 147.50 | 156.00 | 145.00 | 148.00 | 148.00 | -1.00% | 60,949 |
| Aug 19, 2026 | 153.50 | 153.50 | 142.00 | 149.50 | 149.50 | -2.29% | 26,663 |
| Aug 18, 2026 | 152.00 | 154.00 | 149.00 | 153.00 | 153.00 | -0.97% | 9,848 |
| 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 |