Fiplasto S.A. (BCBA:FIPL)
Argentina
· Delayed Price · Currency is ARS 199.50
+0.50 (0.25%)
At close: Mar 4, 2026
Fiplasto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 205.00 | 205.00 | 191.00 | 199.00 | 199.00 | -3.63% | 52,091 |
| Mar 2, 2026 | 207.50 | 211.00 | 201.00 | 206.50 | 206.50 | -2.13% | 23,347 |
| Feb 27, 2026 | 218.00 | 218.00 | 206.00 | 211.00 | 211.00 | -2.54% | 10,373 |
| Feb 26, 2026 | 222.50 | 225.00 | 215.00 | 216.50 | 216.50 | -0.23% | 15,391 |
| Feb 25, 2026 | 215.50 | 224.00 | 213.00 | 217.00 | 217.00 | -0.23% | 37,792 |
| Feb 24, 2026 | 208.00 | 219.00 | 208.00 | 217.50 | 217.50 | 1.16% | 31,834 |
| Feb 23, 2026 | 216.00 | 222.50 | 215.00 | 215.00 | 215.00 | -3.37% | 5,359 |
| Feb 20, 2026 | 223.50 | 229.00 | 220.50 | 222.50 | 222.50 | -0.67% | 23,198 |
| Feb 19, 2026 | 223.50 | 225.00 | 211.00 | 224.00 | 224.00 | 0.45% | 24,617 |
| Feb 18, 2026 | 232.00 | 232.00 | 219.00 | 223.00 | 223.00 | -2.41% | 2,899 |
| Feb 13, 2026 | 225.50 | 238.00 | 225.50 | 228.50 | 228.50 | - | 5,024 |
| Feb 12, 2026 | 232.00 | 234.00 | 223.50 | 228.50 | 228.50 | -0.44% | 13,736 |
| Feb 11, 2026 | 227.00 | 230.00 | 223.00 | 229.50 | 229.50 | 0.66% | 18,442 |
| Feb 10, 2026 | 225.50 | 229.50 | 220.00 | 228.00 | 228.00 | 0.44% | 26,644 |
| Feb 9, 2026 | 225.00 | 230.00 | 221.50 | 227.00 | 227.00 | 2.25% | 17,574 |
| Feb 6, 2026 | 232.00 | 232.50 | 222.00 | 222.00 | 222.00 | -2.84% | 26,956 |
| Feb 5, 2026 | 225.00 | 230.00 | 224.50 | 228.50 | 228.50 | - | 32,918 |
| Feb 4, 2026 | 230.00 | 231.50 | 221.00 | 228.50 | 228.50 | 0.88% | 19,049 |
| Feb 3, 2026 | 236.00 | 236.50 | 224.00 | 226.50 | 226.50 | -3.62% | 41,528 |
| Feb 2, 2026 | 242.00 | 249.50 | 234.00 | 235.00 | 235.00 | -3.29% | 33,353 |
| Jan 30, 2026 | 241.00 | 245.00 | 232.00 | 243.00 | 243.00 | 0.41% | 44,863 |
| Jan 29, 2026 | 242.00 | 248.00 | 235.00 | 242.00 | 242.00 | -0.82% | 44,844 |
| Jan 28, 2026 | 249.00 | 249.50 | 241.00 | 244.00 | 244.00 | -1.61% | 38,797 |
| Jan 27, 2026 | 235.00 | 248.50 | 235.00 | 248.00 | 248.00 | 3.77% | 152,536 |
| Jan 26, 2026 | 255.00 | 255.00 | 239.00 | 239.00 | 239.00 | -3.63% | 181,976 |
| Jan 23, 2026 | 237.50 | 251.50 | 235.00 | 248.00 | 248.00 | 3.33% | 99,319 |
| Jan 22, 2026 | 237.00 | 243.00 | 233.00 | 240.00 | 240.00 | 3.45% | 71,258 |
| Jan 21, 2026 | 229.50 | 237.50 | 226.00 | 232.00 | 232.00 | 0.43% | 57,287 |
| Jan 20, 2026 | 223.50 | 242.00 | 223.50 | 231.00 | 231.00 | -1.70% | 44,339 |
| Jan 19, 2026 | 227.00 | 238.50 | 216.00 | 235.00 | 235.00 | 1.73% | 51,137 |
| Jan 16, 2026 | 233.00 | 235.00 | 227.00 | 231.00 | 231.00 | -1.28% | 33,085 |
| Jan 15, 2026 | 223.50 | 235.00 | 220.00 | 234.00 | 234.00 | 2.63% | 34,582 |
| Jan 14, 2026 | 236.00 | 239.00 | 220.00 | 228.00 | 228.00 | -3.80% | 54,624 |
| Jan 13, 2026 | 239.00 | 239.00 | 225.00 | 237.00 | 237.00 | 1.72% | 32,682 |
| Jan 12, 2026 | 230.00 | 239.00 | 221.00 | 233.00 | 233.00 | -0.43% | 79,625 |
| Jan 9, 2026 | 245.00 | 245.00 | 233.00 | 234.00 | 234.00 | -1.68% | 50,597 |
| Jan 8, 2026 | 245.00 | 249.00 | 236.00 | 238.00 | 238.00 | -2.46% | 91,749 |
| Jan 7, 2026 | 256.50 | 262.00 | 237.00 | 244.00 | 244.00 | -4.87% | 66,244 |
| Jan 6, 2026 | 255.00 | 262.50 | 255.00 | 256.50 | 256.50 | 0.79% | 28,684 |
| Jan 5, 2026 | 270.00 | 270.00 | 253.00 | 254.50 | 254.50 | -4.86% | 87,626 |
| Jan 2, 2026 | 264.50 | 274.00 | 260.00 | 267.50 | 267.50 | 2.10% | 52,923 |
| Dec 30, 2025 | 250.50 | 264.50 | 250.50 | 262.00 | 262.00 | 2.54% | 99,039 |
| Dec 29, 2025 | 254.00 | 265.00 | 247.00 | 255.50 | 255.50 | -1.54% | 54,818 |
| Dec 26, 2025 | 264.00 | 275.00 | 253.00 | 259.50 | 259.50 | -1.14% | 39,746 |
| Dec 24, 2025 | 264.50 | 264.50 | 261.00 | 262.50 | 262.50 | 1.16% | 6,179 |
| Dec 23, 2025 | 252.00 | 262.00 | 247.50 | 259.50 | 259.50 | 0.58% | 89,289 |
| Dec 22, 2025 | 260.00 | 263.00 | 248.00 | 258.00 | 258.00 | - | 65,013 |
| Dec 19, 2025 | 255.50 | 263.00 | 251.00 | 258.00 | 258.00 | 0.19% | 118,840 |
| Dec 18, 2025 | 266.50 | 270.00 | 255.00 | 257.50 | 257.50 | -3.38% | 153,825 |
| Dec 17, 2025 | 264.50 | 267.00 | 255.00 | 266.50 | 266.50 | - | 33,256 |
| Dec 16, 2025 | 255.50 | 274.00 | 255.50 | 266.50 | 266.50 | -0.56% | 47,082 |
| Dec 15, 2025 | 265.00 | 273.00 | 253.00 | 268.00 | 268.00 | 1.71% | 44,029 |
| Dec 12, 2025 | 269.50 | 270.00 | 261.50 | 263.50 | 263.50 | -1.50% | 98,604 |
| Dec 11, 2025 | 266.50 | 270.00 | 262.50 | 267.50 | 267.50 | -0.56% | 42,551 |
| Dec 10, 2025 | 269.00 | 270.00 | 255.00 | 269.00 | 269.00 | 0.19% | 59,883 |
| Dec 9, 2025 | 272.50 | 275.00 | 261.50 | 268.50 | 268.50 | -1.65% | 42,819 |
| 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 |