Fiplasto SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 172.50 | 174.50 | 168.00 | 170.00 | 170.00 | 12,011 |
| 2026-07-22 | 175.00 | 177.00 | 170.00 | 172.00 | 172.00 | 11,457 |
| 2026-07-21 | 176.50 | 180.00 | 170.50 | 178.00 | 178.00 | 18,548 |
| 2026-07-20 | 168.00 | 179.50 | 168.00 | 179.00 | 179.00 | 41,172 |
| 2026-07-17 | 173.50 | 174.00 | 162.00 | 173.00 | 173.00 | 13,281 |
| 2026-07-16 | 166.00 | 171.00 | 163.00 | 171.00 | 171.00 | 7,437 |
| 2026-07-15 | 168.50 | 172.00 | 166.00 | 166.00 | 166.00 | 12,078 |
| 2026-07-14 | 164.00 | 167.00 | 162.00 | 167.00 | 167.00 | 34,264 |
| 2026-07-13 | 167.00 | 171.00 | 161.00 | 164.00 | 164.00 | 10,295 |
| 2026-07-10 | 165.50 | 169.50 | 165.50 | 168.00 | 168.00 | 7,700 |
| 2026-07-09 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-07-08 | 173.50 | 173.50 | 165.00 | 169.00 | 169.00 | 1,513 |
| 2026-07-07 | 173.50 | 173.50 | 166.00 | 169.00 | 169.00 | 20,269 |
| 2026-07-06 | 166.00 | 175.00 | 166.00 | 169.50 | 169.50 | 21,458 |
| 2026-07-03 | 169.00 | 171.00 | 160.00 | 170.00 | 170.00 | 89,891 |
| 2026-07-02 | 166.00 | 166.00 | 157.00 | 164.50 | 164.50 | 29,968 |
| 2026-07-01 | 165.50 | 170.00 | 160.50 | 164.50 | 164.50 | 16,903 |
| 2026-06-30 | 173.00 | 173.00 | 164.00 | 168.00 | 168.00 | 33,285 |
| 2026-06-29 | 166.00 | 173.50 | 166.00 | 170.00 | 170.00 | 6,837 |
| 2026-06-26 | 163.50 | 167.00 | 158.00 | 167.00 | 167.00 | 39,063 |
| 2026-06-25 | 173.00 | 175.00 | 161.00 | 164.00 | 164.00 | 8,908 |
| 2026-06-24 | 169.00 | 171.50 | 165.00 | 167.00 | 167.00 | 24,469 |
| 2026-06-23 | 178.00 | 178.00 | 171.00 | 172.00 | 172.00 | 403 |
| 2026-06-22 | 179.50 | 179.50 | 171.00 | 177.00 | 177.00 | 17,750 |
| 2026-06-19 | 181.50 | 181.50 | 171.50 | 179.50 | 179.50 | 2,273 |
| 2026-06-18 | 180.00 | 180.50 | 171.00 | 177.00 | 177.00 | 13,607 |
| 2026-06-17 | 173.00 | 185.00 | 172.00 | 175.50 | 175.50 | 70,206 |
| 2026-06-16 | 176.00 | 176.00 | 171.00 | 175.00 | 175.00 | 15,519 |
| 2026-06-15 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2026-06-12 | 176.50 | 186.00 | 175.00 | 179.00 | 179.00 | 10,431 |
| 2026-06-11 | 171.00 | 185.00 | 171.00 | 175.50 | 175.50 | 36,456 |
| 2026-06-10 | 170.00 | 176.50 | 170.00 | 174.00 | 174.00 | 17,292 |
| 2026-06-09 | 172.00 | 177.00 | 168.00 | 175.00 | 175.00 | 15,156 |
| 2026-06-08 | 170.00 | 179.50 | 170.00 | 175.00 | 175.00 | 8,426 |
| 2026-06-05 | 177.00 | 177.00 | 176.50 | 176.50 | 176.50 | 964 |
| 2026-06-04 | 172.00 | 179.50 | 172.00 | 177.00 | 177.00 | 4,553 |
| 2026-06-03 | 177.00 | 177.50 | 166.00 | 171.50 | 171.50 | 7,102 |
| 2026-06-02 | 171.00 | 180.50 | 171.00 | 177.00 | 177.00 | 57,915 |
| 2026-06-01 | 175.00 | 181.00 | 170.00 | 178.50 | 178.50 | 59,422 |
| 2026-05-29 | 169.00 | 175.00 | 164.00 | 171.50 | 171.50 | 54,064 |
| 2026-05-28 | 169.00 | 179.00 | 166.50 | 167.00 | 167.00 | 42,281 |
| 2026-05-27 | 172.00 | 179.00 | 163.00 | 174.50 | 174.50 | 51,470 |
| 2026-05-26 | 154.50 | 165.00 | 154.50 | 164.00 | 164.00 | 12,470 |
| 2026-05-25 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2026-05-22 | 162.00 | 167.50 | 157.00 | 157.50 | 157.50 | 54,468 |
| 2026-05-21 | 157.50 | 168.50 | 157.00 | 160.00 | 160.00 | 39,787 |
| 2026-05-20 | 157.50 | 167.50 | 157.00 | 160.00 | 160.00 | 13,274 |
| 2026-05-19 | 159.50 | 162.00 | 156.00 | 161.00 | 161.00 | 27,890 |
| 2026-05-18 | 162.50 | 165.00 | 162.50 | 162.50 | 162.50 | 2,315 |
| 2026-05-15 | 161.00 | 167.00 | 161.00 | 163.00 | 163.00 | 18,021 |
| 2026-05-14 | 165.00 | 170.00 | 159.00 | 165.00 | 165.00 | 23,294 |
| 2026-05-13 | 176.00 | 176.00 | 161.00 | 165.00 | 165.00 | 40,427 |
| 2026-05-12 | 170.00 | 174.00 | 162.00 | 173.50 | 173.50 | 40,606 |
| 2026-05-11 | 171.00 | 172.50 | 164.50 | 172.00 | 172.00 | 15,564 |
| 2026-05-08 | 176.50 | 176.50 | 167.50 | 169.00 | 169.00 | 47,496 |
| 2026-05-07 | 183.00 | 183.00 | 172.00 | 174.00 | 174.00 | 81,607 |
| 2026-05-06 | 175.00 | 184.00 | 175.00 | 182.50 | 182.50 | 10,951 |
| 2026-05-05 | 179.00 | 185.00 | 171.50 | 181.50 | 181.50 | 66,558 |
| 2026-05-04 | 181.00 | 184.00 | 175.00 | 176.00 | 176.00 | 52,283 |
| 2026-05-01 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.