Fiplasto SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 252.00 | 255.00 | 236.00 | 251.00 | 251.00 | 125,441 |
| 2025-08-13 | 258.50 | 258.50 | 251.00 | 253.00 | 253.00 | 50,915 |
| 2025-08-12 | 255.00 | 255.00 | 250.00 | 254.00 | 254.00 | 154,269 |
| 2025-08-11 | 252.50 | 252.50 | 246.00 | 251.00 | 251.00 | 69,685 |
| 2025-08-08 | 249.50 | 253.50 | 246.00 | 249.25 | 249.25 | 99,446 |
| 2025-08-07 | 242.25 | 250.00 | 236.50 | 246.50 | 246.50 | 46,682 |
| 2025-08-06 | 232.00 | 239.50 | 232.00 | 238.50 | 238.50 | 36,434 |
| 2025-08-05 | 242.00 | 242.00 | 230.50 | 236.75 | 236.75 | 18,718 |
| 2025-08-04 | 242.00 | 250.00 | 233.00 | 236.75 | 236.75 | 36,949 |
| 2025-08-01 | 233.00 | 243.50 | 233.00 | 237.75 | 237.75 | 18,311 |
| 2025-07-31 | 242.00 | 244.75 | 240.00 | 241.50 | 241.50 | 35,551 |
| 2025-07-30 | 243.00 | 250.50 | 241.25 | 243.00 | 243.00 | 22,335 |
| 2025-07-29 | 240.00 | 244.75 | 235.00 | 242.75 | 242.75 | 60,620 |
| 2025-07-28 | 231.00 | 244.00 | 231.00 | 240.25 | 240.25 | 120,074 |
| 2025-07-25 | 236.25 | 237.75 | 230.00 | 234.50 | 234.50 | 71,894 |
| 2025-07-24 | 238.00 | 241.25 | 230.00 | 233.00 | 233.00 | 22,608 |
| 2025-07-23 | 238.75 | 238.75 | 233.00 | 237.50 | 237.50 | 68,461 |
| 2025-07-22 | 239.75 | 240.00 | 235.00 | 235.75 | 235.75 | 54,173 |
| 2025-07-21 | 236.25 | 242.75 | 236.25 | 238.75 | 238.75 | 97,330 |
| 2025-07-18 | 243.75 | 247.00 | 239.00 | 242.75 | 242.75 | 56,684 |
| 2025-07-17 | 240.00 | 255.00 | 240.00 | 241.50 | 241.50 | 87,749 |
| 2025-07-16 | 250.00 | 255.00 | 243.00 | 249.75 | 249.75 | 74,628 |
| 2025-07-15 | 252.00 | 261.00 | 248.50 | 254.50 | 254.50 | 25,481 |
| 2025-07-14 | 245.25 | 263.50 | 240.00 | 259.50 | 259.50 | 39,231 |
| 2025-07-11 | 250.50 | 260.00 | 246.00 | 255.50 | 255.50 | 36,009 |
| 2025-07-10 | 259.00 | 259.50 | 251.00 | 251.50 | 251.50 | 27,182 |
| 2025-07-08 | 255.50 | 263.00 | 249.00 | 259.50 | 259.50 | 39,858 |
| 2025-07-07 | 275.00 | 275.00 | 253.00 | 254.50 | 254.50 | 41,747 |
| 2025-07-04 | 265.00 | 274.00 | 260.50 | 262.00 | 262.00 | 43,688 |
| 2025-07-03 | 270.00 | 270.00 | 260.50 | 270.00 | 270.00 | 44,608 |
| 2025-07-02 | 262.00 | 268.50 | 261.50 | 266.50 | 266.50 | 37,528 |
| 2025-07-01 | 260.00 | 268.50 | 258.50 | 262.50 | 262.50 | 30,236 |
| 2025-06-30 | 270.00 | 270.00 | 256.00 | 263.00 | 263.00 | 93,930 |
| 2025-06-27 | 263.00 | 270.00 | 263.00 | 267.50 | 267.50 | 25,857 |
| 2025-06-26 | 260.00 | 275.00 | 256.00 | 265.50 | 265.50 | 109,532 |
| 2025-06-25 | 271.00 | 273.00 | 258.00 | 264.00 | 264.00 | 35,367 |
| 2025-06-24 | 261.50 | 275.00 | 261.00 | 268.50 | 268.50 | 18,994 |
| 2025-06-23 | 266.50 | 275.50 | 262.00 | 263.00 | 263.00 | 36,743 |
| 2025-06-19 | 266.00 | 278.50 | 265.50 | 273.00 | 273.00 | 22,080 |
| 2025-06-18 | 274.50 | 284.00 | 271.00 | 273.00 | 273.00 | 39,021 |
| 2025-06-17 | 270.00 | 282.50 | 260.00 | 274.50 | 274.50 | 17,724 |
| 2025-06-13 | 272.00 | 285.00 | 272.00 | 278.50 | 278.50 | 67,688 |
| 2025-06-12 | 289.50 | 289.50 | 280.00 | 284.50 | 284.50 | 33,554 |
| 2025-06-11 | 284.00 | 289.00 | 272.00 | 284.00 | 284.00 | 32,701 |
| 2025-06-10 | 271.50 | 290.00 | 271.50 | 284.50 | 284.50 | 62,813 |
| 2025-06-09 | 289.00 | 289.00 | 275.00 | 281.50 | 281.50 | 26,223 |
| 2025-06-06 | 290.00 | 290.00 | 273.00 | 285.00 | 285.00 | 35,156 |
| 2025-06-05 | 287.50 | 288.00 | 275.00 | 283.50 | 283.50 | 23,974 |
| 2025-06-04 | 290.00 | 290.00 | 276.00 | 279.50 | 279.50 | 27,278 |
| 2025-06-03 | 276.00 | 288.00 | 276.00 | 286.50 | 286.50 | 59,661 |
| 2025-06-02 | 285.00 | 290.00 | 270.50 | 285.00 | 285.00 | 79,545 |
| 2025-05-30 | 275.00 | 281.00 | 275.00 | 277.50 | 277.50 | 26,900 |
| 2025-05-29 | 281.50 | 281.50 | 271.50 | 274.00 | 274.00 | 26,731 |
| 2025-05-28 | 276.00 | 281.50 | 271.00 | 280.00 | 280.00 | 25,713 |
| 2025-05-27 | 273.00 | 280.00 | 272.00 | 278.00 | 278.00 | 44,779 |
| 2025-05-26 | 276.00 | 284.50 | 275.00 | 279.50 | 279.50 | 32,390 |
| 2025-05-23 | 271.50 | 286.00 | 270.00 | 280.50 | 280.50 | 65,368 |
| 2025-05-22 | 278.50 | 282.00 | 273.50 | 279.00 | 279.00 | 24,701 |
| 2025-05-21 | 270.00 | 288.50 | 270.00 | 277.50 | 277.50 | 31,399 |
| 2025-05-20 | 283.50 | 290.00 | 281.00 | 283.50 | 283.50 | 48,361 |
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.