Fiplasto S.A. (BCBA:FIPL)
Argentina
· Delayed Price · Currency is ARS 273.00
+8.00 (3.02%)
At close: Dec 5, 2025
Fiplasto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 266.00 | 278.00 | 260.00 | 273.00 | 273.00 | 3.02% | 148,132 |
| Dec 4, 2025 | 256.50 | 271.50 | 252.50 | 265.00 | 265.00 | 3.11% | 195,437 |
| Dec 3, 2025 | 250.50 | 259.50 | 248.00 | 257.00 | 257.00 | 1.78% | 70,710 |
| Dec 2, 2025 | 257.50 | 260.00 | 246.00 | 252.50 | 252.50 | -1.94% | 69,632 |
| Dec 1, 2025 | 260.00 | 269.00 | 250.00 | 257.50 | 257.50 | - | 90,242 |
| Nov 28, 2025 | 263.00 | 270.00 | 255.50 | 257.50 | 257.50 | -2.46% | 115,742 |
| Nov 27, 2025 | 259.00 | 272.00 | 259.00 | 264.00 | 264.00 | 1.15% | 58,968 |
| Nov 26, 2025 | 269.00 | 272.00 | 254.00 | 261.00 | 261.00 | 0.19% | 72,474 |
| Nov 25, 2025 | 263.00 | 274.00 | 247.00 | 260.50 | 260.50 | -2.07% | 47,202 |
| Nov 21, 2025 | 270.00 | 277.00 | 244.00 | 266.00 | 266.00 | 1.92% | 19,425 |
| Nov 20, 2025 | 265.00 | 288.00 | 250.00 | 261.00 | 261.00 | -1.51% | 171,252 |
| Nov 19, 2025 | 271.00 | 278.00 | 260.00 | 265.00 | 265.00 | -0.75% | 71,702 |
| Nov 18, 2025 | 272.00 | 276.00 | 257.00 | 267.00 | 267.00 | -1.66% | 129,551 |
| Nov 17, 2025 | 258.00 | 280.00 | 255.00 | 271.50 | 271.50 | 7.10% | 331,248 |
| Nov 14, 2025 | 251.00 | 263.00 | 239.00 | 253.50 | 253.50 | 1.00% | 149,967 |
| Nov 13, 2025 | 265.00 | 268.00 | 237.00 | 251.00 | 251.00 | -5.10% | 138,925 |
| Nov 12, 2025 | 275.00 | 275.50 | 262.00 | 264.50 | 264.50 | -3.99% | 138,988 |
| Nov 11, 2025 | 255.00 | 277.50 | 255.00 | 275.50 | 275.50 | 4.75% | 33,289 |
| Nov 10, 2025 | 249.00 | 271.50 | 249.00 | 263.00 | 263.00 | 5.41% | 102,243 |
| Nov 7, 2025 | 252.00 | 264.00 | 246.50 | 249.50 | 249.50 | -2.16% | 11,659 |
| Nov 6, 2025 | 260.00 | 262.00 | 249.00 | 255.00 | 255.00 | -1.92% | 21,808 |
| Nov 5, 2025 | 264.50 | 265.00 | 246.50 | 260.00 | 260.00 | 0.78% | 75,573 |
| Nov 4, 2025 | 253.00 | 264.00 | 242.50 | 258.00 | 258.00 | 1.18% | 99,267 |
| Nov 3, 2025 | 252.00 | 267.50 | 252.00 | 255.00 | 255.00 | 1.59% | 255,775 |
| Oct 31, 2025 | 243.50 | 260.00 | 241.00 | 251.00 | 251.00 | 3.08% | 248,335 |
| Oct 30, 2025 | 242.00 | 250.00 | 239.50 | 243.50 | 243.50 | 0.41% | 87,103 |
| Oct 29, 2025 | 229.50 | 249.50 | 210.00 | 242.50 | 242.50 | 4.98% | 376,066 |
| Oct 28, 2025 | 226.50 | 238.50 | 219.00 | 231.00 | 231.00 | 1.09% | 114,588 |
| Oct 27, 2025 | 225.00 | 230.00 | 218.00 | 228.50 | 228.50 | 10.12% | 283,708 |
| Oct 24, 2025 | 214.50 | 216.00 | 195.00 | 207.50 | 207.50 | -2.81% | 42,114 |
| Oct 23, 2025 | 214.00 | 217.50 | 210.00 | 213.50 | 213.50 | 0.95% | 99,732 |
| Oct 22, 2025 | 214.00 | 220.00 | 211.00 | 211.50 | 211.50 | 1.20% | 38,297 |
| Oct 21, 2025 | 208.50 | 215.50 | 208.00 | 209.00 | 209.00 | -1.88% | 22,429 |
| Oct 20, 2025 | 210.50 | 215.50 | 207.00 | 213.00 | 213.00 | 1.19% | 27,338 |
| Oct 17, 2025 | 210.00 | 212.00 | 202.50 | 210.50 | 210.50 | 0.72% | 23,290 |
| Oct 16, 2025 | 198.00 | 210.00 | 197.00 | 209.00 | 209.00 | 4.24% | 24,260 |
| Oct 15, 2025 | 200.50 | 208.50 | 191.50 | 200.50 | 200.50 | -0.99% | 29,126 |
| Oct 14, 2025 | 203.50 | 218.00 | 192.00 | 202.50 | 202.50 | 0.25% | 47,526 |
| Oct 13, 2025 | 200.50 | 213.50 | 200.50 | 202.00 | 202.00 | -2.88% | 31,663 |
| Oct 9, 2025 | 204.00 | 214.00 | 204.00 | 208.00 | 208.00 | 2.72% | 66,338 |
| Oct 8, 2025 | 208.00 | 208.00 | 194.00 | 202.50 | 202.50 | -0.74% | 32,471 |
| Oct 7, 2025 | 208.00 | 209.50 | 203.00 | 204.00 | 204.00 | - | 28,637 |
| Oct 6, 2025 | 202.00 | 215.50 | 190.00 | 204.00 | 204.00 | 1.24% | 45,971 |
| Oct 3, 2025 | 192.00 | 210.00 | 192.00 | 201.50 | 201.50 | 1.77% | 34,263 |
| Oct 2, 2025 | 199.50 | 200.00 | 192.50 | 198.00 | 198.00 | 1.28% | 16,415 |
| Oct 1, 2025 | 200.00 | 200.00 | 182.00 | 195.50 | 195.50 | -1.26% | 13,926 |
| Sep 30, 2025 | 198.50 | 202.50 | 188.00 | 198.00 | 198.00 | -2.22% | 33,473 |
| Sep 29, 2025 | 207.00 | 210.50 | 195.00 | 202.50 | 202.50 | -1.46% | 40,780 |
| Sep 26, 2025 | 204.50 | 207.00 | 202.50 | 205.50 | 205.50 | 0.49% | 63,138 |
| Sep 25, 2025 | 204.50 | 208.00 | 202.00 | 204.50 | 204.50 | -1.92% | 43,031 |
| Sep 24, 2025 | 195.00 | 210.00 | 190.00 | 208.50 | 208.50 | 8.03% | 59,195 |
| Sep 23, 2025 | 179.00 | 198.00 | 175.50 | 193.00 | 193.00 | 9.66% | 937,262 |
| Sep 22, 2025 | 155.00 | 179.00 | 155.00 | 176.00 | 176.00 | 12.10% | 220,041 |
| Sep 19, 2025 | 154.00 | 159.00 | 143.00 | 157.00 | 157.00 | 2.28% | 116,865 |
| Sep 18, 2025 | 170.00 | 174.00 | 149.50 | 153.50 | 153.50 | -11.01% | 55,548 |
| Sep 17, 2025 | 169.50 | 178.50 | 169.50 | 172.50 | 172.50 | 2.68% | 84,967 |
| Sep 16, 2025 | 171.00 | 174.50 | 166.00 | 168.00 | 168.00 | -1.47% | 19,831 |
| Sep 15, 2025 | 174.00 | 180.00 | 168.00 | 170.50 | 170.50 | -5.54% | 30,908 |
| Sep 12, 2025 | 184.50 | 188.00 | 170.00 | 180.50 | 180.50 | -4.75% | 108,667 |
| Sep 11, 2025 | 181.00 | 190.00 | 181.00 | 189.50 | 189.50 | 3.27% | 25,935 |
| Sep 10, 2025 | 190.00 | 190.00 | 180.00 | 183.50 | 183.50 | -3.42% | 81,937 |
| Sep 9, 2025 | 194.00 | 200.50 | 182.50 | 190.00 | 190.00 | -1.04% | 30,841 |
| Sep 8, 2025 | 180.00 | 200.00 | 180.00 | 192.00 | 192.00 | -7.91% | 30,327 |
| Sep 5, 2025 | 202.00 | 213.50 | 199.00 | 208.50 | 208.50 | 0.72% | 16,954 |
| Sep 4, 2025 | 213.00 | 220.00 | 201.00 | 207.00 | 207.00 | -3.16% | 17,050 |
| Sep 3, 2025 | 215.00 | 222.00 | 202.00 | 213.75 | 213.75 | -2.84% | 15,590 |
| Sep 2, 2025 | 215.00 | 220.00 | 206.25 | 220.00 | 220.00 | 2.33% | 49,658 |
| Sep 1, 2025 | 227.00 | 227.00 | 208.00 | 215.00 | 215.00 | -2.38% | 29,274 |
| Aug 29, 2025 | 221.25 | 230.00 | 209.00 | 220.25 | 220.25 | -0.79% | 20,654 |
| Aug 28, 2025 | 225.00 | 230.00 | 220.00 | 222.00 | 222.00 | -0.67% | 24,987 |
| Aug 27, 2025 | 240.00 | 240.00 | 218.00 | 223.50 | 223.50 | -5.30% | 19,174 |
| Aug 26, 2025 | 230.00 | 242.00 | 229.00 | 236.00 | 236.00 | 0.43% | 95,304 |
| Aug 25, 2025 | 255.00 | 255.00 | 229.00 | 235.00 | 235.00 | -4.95% | 86,297 |
| Aug 22, 2025 | 247.75 | 249.00 | 234.00 | 247.25 | 247.25 | 0.41% | 72,457 |
| Aug 21, 2025 | 242.25 | 250.50 | 242.25 | 246.25 | 246.25 | 0.51% | 25,835 |
| Aug 20, 2025 | 249.00 | 249.25 | 239.75 | 245.00 | 245.00 | 1.24% | 52,457 |
| Aug 19, 2025 | 248.00 | 249.00 | 234.00 | 242.00 | 242.00 | -2.32% | 35,511 |
| Aug 18, 2025 | 246.25 | 252.00 | 240.00 | 247.75 | 247.75 | -1.29% | 9,791 |
| Aug 14, 2025 | 252.00 | 255.00 | 236.00 | 251.00 | 251.00 | -0.79% | 125,441 |
| Aug 13, 2025 | 258.50 | 258.50 | 251.00 | 253.00 | 253.00 | -0.39% | 50,915 |
| Aug 12, 2025 | 255.00 | 255.00 | 250.00 | 254.00 | 254.00 | 1.20% | 154,269 |
| Aug 11, 2025 | 252.50 | 252.50 | 246.00 | 251.00 | 251.00 | 0.70% | 69,685 |
| Aug 8, 2025 | 249.50 | 253.50 | 246.00 | 249.25 | 249.25 | 1.12% | 99,446 |
| Aug 7, 2025 | 242.25 | 250.00 | 236.50 | 246.50 | 246.50 | 3.35% | 46,830 |
| Aug 6, 2025 | 232.00 | 239.50 | 232.00 | 238.50 | 238.50 | 0.74% | 36,434 |
| Aug 5, 2025 | 242.00 | 242.00 | 230.50 | 236.75 | 236.75 | - | 18,718 |
| Aug 4, 2025 | 242.00 | 250.00 | 233.00 | 236.75 | 236.75 | -0.42% | 36,949 |
| Aug 1, 2025 | 233.00 | 243.50 | 233.00 | 237.75 | 237.75 | -1.55% | 18,311 |
| Jul 31, 2025 | 242.00 | 244.75 | 240.00 | 241.50 | 241.50 | -0.62% | 35,551 |
| Jul 30, 2025 | 243.00 | 250.50 | 241.25 | 243.00 | 243.00 | 0.10% | 22,335 |
| Jul 29, 2025 | 240.00 | 244.75 | 235.00 | 242.75 | 242.75 | 1.04% | 60,620 |
| Jul 28, 2025 | 231.00 | 244.00 | 231.00 | 240.25 | 240.25 | 2.45% | 120,074 |
| Jul 25, 2025 | 236.25 | 237.75 | 230.00 | 234.50 | 234.50 | 0.64% | 71,894 |
| Jul 24, 2025 | 238.00 | 241.25 | 230.00 | 233.00 | 233.00 | -1.89% | 22,608 |
| Jul 23, 2025 | 238.75 | 238.75 | 233.00 | 237.50 | 237.50 | 0.74% | 68,461 |
| Jul 22, 2025 | 239.75 | 240.00 | 235.00 | 235.75 | 235.75 | -1.26% | 54,173 |
| Jul 21, 2025 | 236.25 | 242.75 | 236.25 | 238.75 | 238.75 | -1.65% | 97,330 |
| Jul 18, 2025 | 243.75 | 247.00 | 239.00 | 242.75 | 242.75 | 0.52% | 56,684 |
| Jul 17, 2025 | 240.00 | 255.00 | 240.00 | 241.50 | 241.50 | -3.30% | 87,749 |
| Jul 16, 2025 | 250.00 | 255.00 | 243.00 | 249.75 | 249.75 | -1.87% | 74,628 |