Fiplasto S.A. (BCBA:FIPL)
Argentina · Delayed Price · Currency is ARS 136.00
+3.50 (2.64%)
At close: Sep 23, 2026
Fiplasto Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |