Fiplasto SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 241.00 | 245.00 | 232.00 | 243.00 | 243.00 | 44,863 |
| 2026-01-29 | 242.00 | 248.00 | 235.00 | 242.00 | 242.00 | 41,844 |
| 2026-01-28 | 249.00 | 249.50 | 241.00 | 244.00 | 244.00 | 38,797 |
| 2026-01-27 | 235.00 | 248.50 | 235.00 | 248.00 | 248.00 | 152,536 |
| 2026-01-26 | 255.00 | 255.00 | 239.00 | 239.00 | 239.00 | 181,976 |
| 2026-01-23 | 237.50 | 251.50 | 235.00 | 248.00 | 248.00 | 99,319 |
| 2026-01-22 | 237.00 | 243.00 | 233.00 | 240.00 | 240.00 | 71,258 |
| 2026-01-21 | 229.50 | 237.50 | 226.00 | 232.00 | 232.00 | 57,287 |
| 2026-01-20 | 223.50 | 242.00 | 223.50 | 231.00 | 231.00 | 44,339 |
| 2026-01-19 | 227.00 | 238.50 | 216.00 | 235.00 | 235.00 | 51,137 |
| 2026-01-16 | 233.00 | 235.00 | 227.00 | 231.00 | 231.00 | 33,085 |
| 2026-01-15 | 223.50 | 235.00 | 220.00 | 234.00 | 234.00 | 34,582 |
| 2026-01-14 | 236.00 | 239.00 | 220.00 | 228.00 | 228.00 | 54,624 |
| 2026-01-13 | 239.00 | 239.00 | 225.00 | 237.00 | 237.00 | 32,682 |
| 2026-01-12 | 230.00 | 239.00 | 221.00 | 233.00 | 233.00 | 79,625 |
| 2026-01-09 | 245.00 | 245.00 | 233.00 | 234.00 | 234.00 | 50,597 |
| 2026-01-08 | 245.00 | 249.00 | 236.00 | 238.00 | 238.00 | 91,749 |
| 2026-01-07 | 256.50 | 262.00 | 237.00 | 244.00 | 244.00 | 66,244 |
| 2026-01-06 | 255.00 | 262.50 | 255.00 | 256.50 | 256.50 | 28,684 |
| 2026-01-05 | 270.00 | 270.00 | 253.00 | 254.50 | 254.50 | 87,626 |
| 2026-01-02 | 264.50 | 274.00 | 260.00 | 267.50 | 267.50 | 52,923 |
| 2026-01-01 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2025-12-31 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2025-12-30 | 250.50 | 264.50 | 250.50 | 262.00 | 262.00 | 99,039 |
| 2025-12-29 | 254.00 | 265.00 | 247.00 | 255.50 | 255.50 | 54,818 |
| 2025-12-26 | 264.00 | 275.00 | 253.00 | 259.50 | 259.50 | 39,746 |
| 2025-12-25 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | 0 |
| 2025-12-24 | 264.50 | 264.50 | 261.00 | 262.50 | 262.50 | 6,179 |
| 2025-12-23 | 252.00 | 262.00 | 247.50 | 259.50 | 259.50 | 89,289 |
| 2025-12-22 | 260.00 | 263.00 | 248.00 | 258.00 | 258.00 | 43,533 |
| 2025-12-19 | 255.50 | 263.00 | 251.00 | 258.00 | 258.00 | 116,840 |
| 2025-12-18 | 266.50 | 270.00 | 255.00 | 257.50 | 257.50 | 153,825 |
| 2025-12-17 | 264.50 | 267.00 | 255.00 | 266.50 | 266.50 | 33,256 |
| 2025-12-16 | 255.50 | 274.00 | 255.50 | 266.50 | 266.50 | 29,513 |
| 2025-12-15 | 265.00 | 273.00 | 253.00 | 268.00 | 268.00 | 44,029 |
| 2025-12-12 | 269.50 | 270.00 | 261.50 | 263.50 | 263.50 | 98,604 |
| 2025-12-11 | 266.50 | 270.00 | 262.50 | 267.50 | 267.50 | 42,551 |
| 2025-12-10 | 269.00 | 270.00 | 255.00 | 269.00 | 269.00 | 59,883 |
| 2025-12-09 | 272.50 | 275.00 | 261.50 | 275.00 | 275.00 | 42,819 |
| 2025-12-08 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | 0 |
| 2025-12-05 | 266.00 | 278.00 | 260.00 | 273.00 | 273.00 | 148,132 |
| 2025-12-04 | 256.50 | 271.50 | 252.50 | 265.00 | 265.00 | 195,437 |
| 2025-12-03 | 250.50 | 259.50 | 248.00 | 257.00 | 257.00 | 7,742 |
| 2025-12-02 | 257.50 | 260.00 | 246.00 | 252.50 | 252.50 | 63,497 |
| 2025-12-01 | 260.00 | 269.00 | 250.00 | 257.50 | 257.50 | 19,877 |
| 2025-11-28 | 263.00 | 270.00 | 255.50 | 257.50 | 257.50 | 115,742 |
| 2025-11-27 | 259.00 | 272.00 | 259.00 | 264.00 | 264.00 | 43,122 |
| 2025-11-26 | 269.00 | 272.00 | 254.00 | 261.50 | 261.50 | 72,080 |
| 2025-11-25 | 263.00 | 274.00 | 247.00 | 260.50 | 260.50 | 47,202 |
| 2025-11-24 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2025-11-21 | 270.00 | 277.00 | 244.00 | 266.00 | 266.00 | 19,425 |
| 2025-11-20 | 265.00 | 288.00 | 250.00 | 261.00 | 261.00 | 171,252 |
| 2025-11-19 | 271.00 | 278.00 | 260.00 | 265.00 | 265.00 | 71,702 |
| 2025-11-18 | 272.00 | 276.00 | 257.00 | 267.00 | 267.00 | 129,551 |
| 2025-11-17 | 258.00 | 280.00 | 255.00 | 271.50 | 271.50 | 331,248 |
| 2025-11-14 | 251.00 | 263.00 | 239.00 | 253.50 | 253.50 | 149,967 |
| 2025-11-13 | 265.00 | 268.00 | 237.00 | 251.00 | 251.00 | 138,925 |
| 2025-11-12 | 275.00 | 275.50 | 262.00 | 264.50 | 264.50 | 138,988 |
| 2025-11-11 | 255.00 | 277.50 | 255.00 | 275.50 | 275.50 | 22,628 |
| 2025-11-10 | 249.00 | 271.50 | 249.00 | 263.00 | 263.00 | 102,243 |
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.