Fiplasto SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 182.00 | 187.00 | 180.00 | 182.50 | 182.50 | 119,731 |
| 2026-04-29 | 184.50 | 189.50 | 184.00 | 184.50 | 184.50 | 50,511 |
| 2026-04-28 | 182.50 | 194.50 | 182.50 | 187.00 | 187.00 | 6,120 |
| 2026-04-27 | 184.50 | 191.00 | 182.50 | 185.50 | 185.50 | 5,854 |
| 2026-04-24 | 192.00 | 194.50 | 188.00 | 188.00 | 188.00 | 6,655 |
| 2026-04-23 | 198.00 | 200.00 | 195.00 | 195.00 | 195.00 | 2,328 |
| 2026-04-22 | 198.00 | 203.00 | 198.00 | 200.50 | 200.50 | 9,158 |
| 2026-04-21 | 199.00 | 204.00 | 194.00 | 202.50 | 202.50 | 57,344 |
| 2026-04-20 | 196.00 | 204.50 | 188.00 | 199.00 | 199.00 | 172,811 |
| 2026-04-17 | 196.50 | 198.50 | 193.50 | 197.00 | 197.00 | 28,912 |
| 2026-04-16 | 196.50 | 204.00 | 193.50 | 198.50 | 198.50 | 39,601 |
| 2026-04-15 | 193.00 | 204.00 | 193.00 | 202.50 | 202.50 | 56,126 |
| 2026-04-14 | 204.00 | 205.00 | 195.50 | 202.50 | 202.50 | 36,432 |
| 2026-04-13 | 194.00 | 202.00 | 191.00 | 200.50 | 200.50 | 87,709 |
| 2026-04-10 | 188.00 | 200.00 | 182.00 | 197.50 | 197.50 | 95,578 |
| 2026-04-09 | 177.50 | 189.00 | 177.00 | 188.00 | 188.00 | 31,997 |
| 2026-04-08 | 177.50 | 190.00 | 170.00 | 180.00 | 180.00 | 122,238 |
| 2026-04-07 | 180.00 | 181.50 | 177.00 | 178.50 | 178.50 | 64,765 |
| 2026-04-06 | 182.00 | 182.00 | 178.00 | 180.00 | 180.00 | 11,882 |
| 2026-04-01 | 184.00 | 185.00 | 180.00 | 182.50 | 182.50 | 56,207 |
| 2026-03-31 | 180.50 | 199.00 | 172.00 | 183.50 | 183.50 | 219,507 |
| 2026-03-30 | 176.50 | 184.00 | 173.00 | 182.00 | 182.00 | 19,019 |
| 2026-03-27 | 183.00 | 183.00 | 171.00 | 179.00 | 179.00 | 4,446 |
| 2026-03-26 | 189.00 | 191.00 | 175.00 | 179.50 | 179.50 | 54,382 |
| 2026-03-25 | 184.00 | 189.00 | 184.00 | 185.00 | 185.00 | 16,113 |
| 2026-03-23 | 180.50 | 187.50 | 180.50 | 186.00 | 186.00 | 8,881 |
| 2026-03-20 | 184.50 | 187.00 | 184.50 | 186.00 | 186.00 | 11,959 |
| 2026-03-19 | 187.50 | 189.50 | 180.50 | 189.50 | 189.50 | 33,215 |
| 2026-03-18 | 191.00 | 191.00 | 186.00 | 188.00 | 188.00 | 29,347 |
| 2026-03-17 | 196.00 | 196.00 | 182.00 | 188.50 | 188.50 | 78,176 |
| 2026-03-16 | 185.00 | 190.00 | 185.00 | 189.50 | 189.50 | 27,829 |
| 2026-03-13 | 190.00 | 190.00 | 180.00 | 188.50 | 188.50 | 54,540 |
| 2026-03-12 | 189.50 | 189.50 | 185.00 | 188.00 | 188.00 | 26,311 |
| 2026-03-11 | 189.50 | 199.50 | 186.00 | 190.50 | 190.50 | 570,779 |
| 2026-03-10 | 190.00 | 192.50 | 177.00 | 189.50 | 189.50 | 227,400 |
| 2026-03-09 | 180.00 | 188.50 | 179.50 | 188.00 | 188.00 | 204,716 |
| 2026-03-06 | 190.00 | 190.00 | 180.00 | 185.00 | 185.00 | 431,459 |
| 2026-03-05 | 190.50 | 193.50 | 179.00 | 186.50 | 186.50 | 29,467 |
| 2026-03-04 | 200.00 | 201.00 | 195.50 | 197.50 | 197.50 | 16,403 |
| 2026-03-03 | 205.00 | 205.00 | 191.00 | 199.00 | 199.00 | 52,091 |
| 2026-03-02 | 207.50 | 211.00 | 201.00 | 206.50 | 206.50 | 23,347 |
| 2026-02-27 | 218.00 | 218.00 | 206.00 | 211.00 | 211.00 | 10,373 |
| 2026-02-26 | 222.50 | 225.00 | 215.00 | 216.50 | 216.50 | 15,391 |
| 2026-02-25 | 215.50 | 224.00 | 213.00 | 217.00 | 217.00 | 37,792 |
| 2026-02-24 | 208.00 | 219.00 | 208.00 | 217.50 | 217.50 | 31,834 |
| 2026-02-23 | 216.00 | 222.50 | 215.00 | 215.00 | 215.00 | 5,359 |
| 2026-02-20 | 223.50 | 229.00 | 220.50 | 222.50 | 222.50 | 23,198 |
| 2026-02-19 | 223.50 | 225.00 | 211.00 | 224.00 | 224.00 | 24,617 |
| 2026-02-18 | 232.00 | 232.00 | 219.00 | 223.00 | 223.00 | 2,899 |
| 2026-02-13 | 225.50 | 238.00 | 225.50 | 228.50 | 228.50 | 5,024 |
| 2026-02-12 | 232.00 | 234.00 | 223.50 | 228.50 | 228.50 | 13,736 |
| 2026-02-11 | 227.00 | 230.00 | 223.00 | 229.50 | 229.50 | 18,442 |
| 2026-02-10 | 225.50 | 229.50 | 220.00 | 228.00 | 228.00 | 26,644 |
| 2026-02-09 | 225.00 | 230.00 | 221.50 | 227.00 | 227.00 | 17,574 |
| 2026-02-06 | 232.00 | 232.50 | 222.00 | 222.00 | 222.00 | 26,956 |
| 2026-02-05 | 225.00 | 230.00 | 224.50 | 228.50 | 228.50 | 32,918 |
| 2026-02-04 | 230.00 | 231.50 | 221.00 | 228.50 | 228.50 | 18,949 |
| 2026-02-03 | 236.00 | 236.50 | 224.00 | 226.50 | 226.50 | 41,528 |
| 2026-02-02 | 242.00 | 249.50 | 234.00 | 235.00 | 235.00 | 33,353 |
| 2026-01-30 | 241.00 | 245.00 | 232.00 | 243.00 | 243.00 | 44,863 |
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.