Ferrum S.A. de Cerámica y Metalurgia (BCBA:FERR)
Argentina · Delayed Price · Currency is ARS 16.60
-0.35 (-2.06%)
At close: Oct 8, 2025
BCBA:FERR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.64 | 1.70 | 1.64 | 1.66 | 1.66 | -2.06% | 267,697 |
| Oct 7, 2025 | 1.69 | 1.76 | 1.65 | 1.70 | 1.70 | 1.50% | 296,126 |
| Oct 6, 2025 | 1.72 | 1.75 | 1.63 | 1.67 | 1.67 | -2.05% | 776,615 |
| Oct 3, 2025 | 1.76 | 1.76 | 1.69 | 1.71 | 1.71 | 0.59% | 326,435 |
| Oct 2, 2025 | 1.61 | 1.82 | 1.58 | 1.70 | 1.70 | 3.04% | 848,868 |
| Oct 1, 2025 | 1.70 | 1.72 | 1.60 | 1.65 | 1.65 | -1.20% | 643,550 |
| Sep 30, 2025 | 1.68 | 1.69 | 1.56 | 1.67 | 1.67 | 1.22% | 615,020 |
| Sep 29, 2025 | 1.72 | 1.74 | 1.62 | 1.65 | 1.65 | -4.08% | 503,856 |
| Sep 26, 2025 | 1.80 | 1.80 | 1.68 | 1.72 | 1.72 | -3.11% | 502,244 |
| Sep 25, 2025 | 1.80 | 1.83 | 1.57 | 1.77 | 1.77 | -0.56% | 1,107,497 |
| Sep 24, 2025 | 1.79 | 1.85 | 1.73 | 1.78 | 1.78 | 3.79% | 1,472,957 |
| Sep 23, 2025 | 1.56 | 1.80 | 1.55 | 1.72 | 1.72 | 6.19% | 1,735,113 |
| Sep 22, 2025 | 1.50 | 1.68 | 1.50 | 1.62 | 1.62 | 7.67% | 298,377 |
| Sep 19, 2025 | 1.51 | 1.60 | 1.46 | 1.50 | 1.50 | - | 1,099,445 |
| Sep 18, 2025 | 1.70 | 1.70 | 1.48 | 1.50 | 1.50 | -12.54% | 1,219,618 |
| Sep 17, 2025 | 1.72 | 1.76 | 1.69 | 1.72 | 1.72 | 0.88% | 1,430,502 |
| Sep 16, 2025 | 1.64 | 1.78 | 1.64 | 1.70 | 1.70 | 0.59% | 2,099,596 |
| Sep 15, 2025 | 1.73 | 1.73 | 1.58 | 1.69 | 1.69 | 2.11% | 3,222,784 |
| Sep 12, 2025 | 1.74 | 1.81 | 1.65 | 1.66 | 1.66 | -2.36% | 2,330,395 |
| Sep 11, 2025 | 1.73 | 1.79 | 1.65 | 1.70 | 1.70 | 0.89% | 651,068 |
| Sep 10, 2025 | 1.65 | 1.75 | 1.63 | 1.68 | 1.68 | 1.82% | 644,320 |
| Sep 9, 2025 | 1.70 | 1.74 | 1.65 | 1.65 | 1.65 | -3.23% | 360,247 |
| Sep 8, 2025 | 1.70 | 1.91 | 1.52 | 1.71 | 1.71 | -4.75% | 1,077,805 |
| Sep 5, 2025 | 1.68 | 1.80 | 1.68 | 1.79 | 1.79 | 5.29% | 798,337 |
| Sep 4, 2025 | 1.74 | 1.78 | 1.69 | 1.70 | 1.70 | -1.73% | 401,438 |
| Sep 3, 2025 | 1.75 | 1.78 | 1.69 | 1.73 | 1.73 | -0.29% | 874,954 |
| Sep 2, 2025 | 1.79 | 1.83 | 1.71 | 1.74 | 1.74 | -5.19% | 1,320,176 |
| Sep 1, 2025 | 1.87 | 1.87 | 1.77 | 1.83 | 1.83 | -0.81% | 321,207 |
| Aug 29, 2025 | 1.91 | 1.91 | 1.78 | 1.85 | 1.85 | -2.89% | 273,683 |
| Aug 28, 2025 | 1.86 | 1.98 | 1.86 | 1.90 | 1.90 | 1.33% | 511,893 |
| Aug 27, 2025 | 1.95 | 1.95 | 1.86 | 1.88 | 1.88 | -4.34% | 434,346 |
| Aug 26, 2025 | 1.94 | 2.04 | 1.90 | 1.96 | 1.96 | 1.82% | 389,770 |
| Aug 25, 2025 | 2.05 | 2.11 | 1.92 | 1.93 | 1.93 | -3.51% | 601,038 |
| Aug 22, 2025 | 2.03 | 2.07 | 1.95 | 2.00 | 2.00 | -0.75% | 583,571 |
| Aug 21, 2025 | 2.10 | 2.11 | 2.00 | 2.01 | 2.01 | -3.37% | 726,906 |
| Aug 20, 2025 | 2.18 | 2.18 | 2.07 | 2.08 | 2.08 | -1.89% | 336,399 |
| Aug 19, 2025 | 2.12 | 2.20 | 2.10 | 2.12 | 2.12 | -1.85% | 314,439 |
| Aug 18, 2025 | 2.20 | 2.27 | 2.08 | 2.16 | 2.16 | -1.82% | 439,291 |
| Aug 14, 2025 | 2.30 | 2.30 | 2.18 | 2.20 | 2.20 | -3.72% | 566,839 |
| Aug 13, 2025 | 2.34 | 2.37 | 2.25 | 2.29 | 2.29 | -1.72% | 275,275 |
| Aug 12, 2025 | 2.33 | 2.37 | 2.30 | 2.33 | 2.33 | 0.22% | 1,015,765 |
| Aug 11, 2025 | 2.33 | 2.35 | 2.25 | 2.32 | 2.32 | -0.22% | 427,176 |
| Aug 8, 2025 | 2.42 | 2.47 | 2.30 | 2.33 | 2.33 | -5.10% | 636,546 |
| Aug 7, 2025 | 2.48 | 2.57 | 2.39 | 2.45 | 2.45 | -1.21% | 552,693 |
| Aug 6, 2025 | 2.48 | 2.50 | 2.35 | 2.48 | 2.48 | 1.64% | 915,245 |
| Aug 5, 2025 | 2.58 | 2.62 | 2.41 | 2.44 | 2.44 | -3.37% | 870,852 |
| Aug 4, 2025 | 2.50 | 2.58 | 2.45 | 2.53 | 2.53 | - | 425,503 |
| Aug 1, 2025 | 2.63 | 2.63 | 2.50 | 2.53 | 2.53 | -2.32% | 358,998 |
| Jul 31, 2025 | 2.47 | 2.60 | 2.47 | 2.59 | 2.59 | 1.57% | 608,849 |
| Jul 30, 2025 | 2.48 | 2.60 | 2.48 | 2.55 | 2.55 | 2.83% | 561,007 |