Fiplasto SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 252.00 | 264.00 | 246.50 | 249.50 | 249.50 | 11,659 |
| 2025-11-06 | 260.00 | 262.00 | 249.00 | 255.00 | 255.00 | 21,808 |
| 2025-11-05 | 264.50 | 265.00 | 246.50 | 260.00 | 260.00 | 75,573 |
| 2025-11-04 | 253.00 | 264.00 | 242.50 | 258.00 | 258.00 | 99,267 |
| 2025-11-03 | 252.00 | 267.50 | 252.00 | 255.00 | 255.00 | 255,775 |
| 2025-10-31 | 243.50 | 260.00 | 241.00 | 251.00 | 251.00 | 248,335 |
| 2025-10-30 | 242.00 | 250.00 | 239.50 | 243.50 | 243.50 | 87,103 |
| 2025-10-29 | 229.50 | 249.50 | 210.00 | 242.50 | 242.50 | 376,066 |
| 2025-10-28 | 226.50 | 238.50 | 219.00 | 231.00 | 231.00 | 114,588 |
| 2025-10-27 | 225.00 | 230.00 | 218.00 | 228.50 | 228.50 | 283,708 |
| 2025-10-24 | 214.50 | 216.00 | 195.00 | 207.50 | 207.50 | 42,114 |
| 2025-10-23 | 214.00 | 217.50 | 210.00 | 213.50 | 213.50 | 99,732 |
| 2025-10-22 | 214.00 | 220.00 | 211.00 | 211.50 | 211.50 | 38,297 |
| 2025-10-21 | 208.50 | 215.50 | 208.00 | 209.00 | 209.00 | 22,429 |
| 2025-10-20 | 210.50 | 215.50 | 207.00 | 213.00 | 213.00 | 27,338 |
| 2025-10-17 | 210.00 | 212.00 | 202.50 | 210.50 | 210.50 | 23,290 |
| 2025-10-16 | 198.00 | 210.00 | 197.00 | 209.00 | 209.00 | 24,260 |
| 2025-10-15 | 200.50 | 208.50 | 191.50 | 200.50 | 200.50 | 29,126 |
| 2025-10-14 | 203.50 | 218.00 | 192.00 | 202.50 | 202.50 | 47,526 |
| 2025-10-13 | 209.50 | 213.00 | 201.00 | 202.00 | 202.00 | 14,378 |
| 2025-10-10 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2025-10-09 | 204.00 | 214.00 | 204.00 | 210.00 | 210.00 | 51,978 |
| 2025-10-08 | 208.00 | 208.00 | 194.00 | 202.50 | 202.50 | 32,471 |
| 2025-10-07 | 208.00 | 209.50 | 203.00 | 204.00 | 204.00 | 28,637 |
| 2025-10-06 | 202.00 | 215.50 | 190.00 | 204.00 | 204.00 | 45,971 |
| 2025-10-03 | 192.00 | 210.00 | 192.00 | 201.50 | 201.50 | 34,263 |
| 2025-10-02 | 199.50 | 200.00 | 192.50 | 198.00 | 198.00 | 16,329 |
| 2025-10-01 | 200.00 | 200.00 | 182.00 | 195.50 | 195.50 | 13,926 |
| 2025-09-30 | 198.50 | 202.50 | 188.00 | 198.00 | 198.00 | 33,473 |
| 2025-09-29 | 207.00 | 210.50 | 195.00 | 202.50 | 202.50 | 39,328 |
| 2025-09-26 | 204.50 | 207.00 | 202.50 | 205.50 | 205.50 | 63,138 |
| 2025-09-25 | 204.50 | 208.00 | 202.00 | 204.50 | 204.50 | 43,031 |
| 2025-09-24 | 195.00 | 210.00 | 190.00 | 208.50 | 208.50 | 59,195 |
| 2025-09-23 | 179.00 | 198.00 | 175.50 | 193.00 | 193.00 | 937,262 |
| 2025-09-22 | 155.00 | 179.00 | 155.00 | 176.00 | 176.00 | 220,041 |
| 2025-09-19 | 154.00 | 159.00 | 143.00 | 157.00 | 157.00 | 116,865 |
| 2025-09-18 | 170.00 | 174.00 | 149.50 | 153.50 | 153.50 | 52,891 |
| 2025-09-17 | 169.50 | 178.50 | 169.50 | 172.50 | 172.50 | 84,967 |
| 2025-09-16 | 171.00 | 174.50 | 166.00 | 168.00 | 168.00 | 19,831 |
| 2025-09-15 | 174.00 | 180.00 | 168.00 | 170.50 | 170.50 | 30,908 |
| 2025-09-12 | 184.50 | 188.00 | 170.00 | 180.50 | 180.50 | 108,667 |
| 2025-09-11 | 181.00 | 190.00 | 181.00 | 189.50 | 189.50 | 25,935 |
| 2025-09-10 | 190.00 | 190.00 | 180.00 | 183.50 | 183.50 | 81,937 |
| 2025-09-09 | 194.00 | 200.50 | 182.50 | 190.00 | 190.00 | 30,841 |
| 2025-09-08 | 180.00 | 200.00 | 180.00 | 192.00 | 192.00 | 30,327 |
| 2025-09-05 | 202.00 | 213.50 | 199.00 | 208.50 | 208.50 | 16,954 |
| 2025-09-04 | 213.00 | 220.00 | 201.00 | 207.00 | 207.00 | 17,050 |
| 2025-09-03 | 215.00 | 222.00 | 202.00 | 213.75 | 213.75 | 15,590 |
| 2025-09-02 | 215.00 | 220.00 | 206.25 | 220.00 | 220.00 | 49,658 |
| 2025-09-01 | 227.00 | 227.00 | 208.00 | 215.00 | 215.00 | 29,274 |
| 2025-08-29 | 221.25 | 230.00 | 209.00 | 220.25 | 220.25 | 20,654 |
| 2025-08-28 | 225.00 | 230.00 | 220.00 | 222.00 | 222.00 | 24,987 |
| 2025-08-27 | 240.00 | 240.00 | 218.00 | 223.50 | 223.50 | 19,174 |
| 2025-08-26 | 230.00 | 242.00 | 229.00 | 236.00 | 236.00 | 95,304 |
| 2025-08-25 | 255.00 | 255.00 | 229.00 | 235.00 | 235.00 | 86,297 |
| 2025-08-22 | 247.75 | 249.00 | 234.00 | 247.25 | 247.25 | 72,457 |
| 2025-08-21 | 242.25 | 250.50 | 242.25 | 246.25 | 246.25 | 25,835 |
| 2025-08-20 | 249.00 | 249.25 | 239.75 | 245.00 | 245.00 | 52,457 |
| 2025-08-19 | 248.00 | 249.00 | 234.00 | 242.00 | 242.00 | 35,511 |
| 2025-08-18 | 246.25 | 252.00 | 240.00 | 247.75 | 247.75 | 9,791 |
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.