Ferrum S.A. de Cerámica y Metalurgia (BCBA:FERR)
Argentina · Delayed Price · Currency is ARS 20.80
-0.40 (-1.89%)
At close: Aug 20, 2025, 5:00 PM BRT
BCBA:FERR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 21.75 | 21.75 | 20.70 | 20.80 | - | -1.89% | 336,399 |
| Aug 19, 2025 | 21.20 | 21.95 | 20.95 | 21.20 | - | -1.85% | 314,439 |
| Aug 18, 2025 | 22.00 | 22.65 | 20.80 | 21.60 | - | -1.82% | 439,291 |
| Aug 14, 2025 | 23.00 | 23.00 | 21.80 | 22.00 | - | -3.72% | 566,839 |
| Aug 13, 2025 | 23.35 | 23.65 | 22.50 | 22.85 | - | -1.72% | 274,774 |
| Aug 12, 2025 | 23.30 | 23.65 | 23.00 | 23.25 | - | 0.22% | 1,014,259 |
| Aug 11, 2025 | 23.25 | 23.50 | 22.45 | 23.20 | - | -0.22% | 427,176 |
| Aug 8, 2025 | 24.20 | 24.70 | 23.00 | 23.25 | - | -5.10% | 636,546 |
| Aug 7, 2025 | 24.80 | 25.70 | 23.90 | 24.50 | - | -1.21% | 552,693 |
| Aug 6, 2025 | 24.80 | 25.00 | 23.50 | 24.80 | - | 1.64% | 915,245 |
| Aug 5, 2025 | 25.80 | 26.20 | 24.05 | 24.40 | - | -3.37% | 870,852 |
| Aug 4, 2025 | 25.00 | 25.80 | 24.50 | 25.25 | - | - | 425,503 |
| Aug 1, 2025 | 26.30 | 26.30 | 25.00 | 25.25 | - | -2.32% | 358,998 |
| Jul 31, 2025 | 24.65 | 25.95 | 24.65 | 25.85 | - | 1.57% | 608,849 |
| Jul 30, 2025 | 24.75 | 26.00 | 24.75 | 25.45 | - | 2.83% | 561,007 |
| Jul 29, 2025 | 24.10 | 26.00 | 24.10 | 24.75 | - | 1.02% | 408,697 |
| Jul 28, 2025 | 25.50 | 25.85 | 24.05 | 24.50 | - | - | 595,202 |
| Jul 25, 2025 | 23.40 | 25.00 | 23.40 | 24.50 | - | 3.38% | 405,320 |
| Jul 24, 2025 | 23.10 | 23.95 | 23.10 | 23.70 | - | 0.85% | 267,718 |
| Jul 23, 2025 | 23.00 | 23.65 | 23.00 | 23.50 | - | 1.95% | 160,153 |
| Jul 22, 2025 | 23.55 | 24.00 | 22.90 | 23.05 | - | -2.74% | 315,106 |
| Jul 21, 2025 | 24.90 | 25.00 | 23.20 | 23.70 | - | -2.87% | 406,807 |
| Jul 18, 2025 | 25.20 | 25.30 | 24.00 | 24.40 | - | -1.21% | 226,754 |
| Jul 17, 2025 | 25.05 | 25.75 | 24.50 | 24.70 | - | -2.37% | 391,550 |
| Jul 16, 2025 | 25.75 | 26.05 | 24.55 | 25.30 | - | 0.60% | 436,858 |
| Jul 15, 2025 | 23.65 | 25.25 | 23.05 | 25.15 | - | 7.71% | 1,097,564 |
| Jul 14, 2025 | 23.35 | 23.50 | 22.50 | 23.35 | - | 0.86% | 461,924 |
| Jul 11, 2025 | 22.60 | 23.40 | 22.60 | 23.15 | - | -0.43% | 327,325 |
| Jul 10, 2025 | 23.30 | 23.50 | 22.70 | 23.25 | - | 0.43% | 784,483 |
| Jul 8, 2025 | 22.55 | 23.30 | 22.20 | 23.15 | - | 2.89% | 535,915 |
| Jul 7, 2025 | 23.25 | 23.50 | 22.20 | 22.50 | - | -2.81% | 505,126 |
| Jul 4, 2025 | 23.30 | 23.50 | 22.45 | 23.15 | - | 0.43% | 312,023 |
| Jul 3, 2025 | 23.80 | 23.80 | 23.00 | 23.05 | - | -0.86% | 1,365,883 |
| Jul 2, 2025 | 23.70 | 23.70 | 23.00 | 23.25 | - | -0.64% | 495,265 |
| Jul 1, 2025 | 23.00 | 23.60 | 23.00 | 23.40 | - | - | 336,322 |
| Jun 30, 2025 | 23.65 | 24.40 | 22.45 | 23.40 | - | -1.06% | 757,701 |
| Jun 27, 2025 | 24.00 | 24.00 | 23.20 | 23.65 | - | -1.25% | 196,794 |
| Jun 26, 2025 | 24.10 | 25.50 | 23.40 | 23.95 | - | 0.63% | 711,031 |
| Jun 25, 2025 | 23.50 | 24.10 | 22.80 | 23.80 | - | -0.21% | 256,279 |
| Jun 24, 2025 | 23.95 | 24.90 | 23.40 | 23.85 | - | -0.21% | 475,448 |
| Jun 23, 2025 | 24.55 | 24.90 | 23.35 | 23.90 | - | -4.97% | 631,343 |
| Jun 19, 2025 | 25.10 | 25.60 | 24.80 | 25.15 | - | -0.20% | 240,396 |
| Jun 18, 2025 | 25.70 | 26.20 | 24.80 | 25.20 | - | -1.75% | 471,496 |
| Jun 17, 2025 | 27.10 | 27.50 | 25.50 | 25.65 | - | -5.35% | 401,933 |
| Jun 13, 2025 | 27.20 | 28.00 | 26.80 | 27.10 | - | -3.21% | 94,995 |
| Jun 12, 2025 | 26.90 | 28.00 | 26.90 | 28.00 | - | 0.54% | 633,250 |
| Jun 11, 2025 | 28.05 | 28.45 | 27.05 | 27.85 | - | -0.71% | 103,414 |
| Jun 10, 2025 | 28.00 | 28.60 | 27.15 | 28.05 | - | 2.00% | 487,055 |
| Jun 9, 2025 | 27.05 | 28.00 | 27.05 | 27.50 | - | 1.66% | 490,754 |
| Jun 6, 2025 | 27.30 | 27.50 | 26.20 | 27.05 | - | 1.31% | 410,072 |