Ferrum S.A. de Cerámica y Metalurgia (BCBA:FERR)
Argentina · Delayed Price · Currency is ARS 25.85
+0.40 (1.57%)
At close: Jul 31, 2025, 5:00 PM BRT
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.75 | 25.85 | 25.10 | 25.85 | - | - | 110,166 |
| Jul 31, 2025 | 25.75 | 25.95 | 25.10 | 25.85 | - | 1.57% | 882,184 |
| 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 |
| Jun 5, 2025 | 26.75 | 27.95 | 26.00 | 26.70 | - | -2.20% | 395,641 |
| Jun 4, 2025 | 26.45 | 28.15 | 26.45 | 27.30 | - | 0.37% | 421,036 |
| Jun 3, 2025 | 27.10 | 27.65 | 26.30 | 27.20 | - | 0.74% | 137,252 |
| Jun 2, 2025 | 27.05 | 27.90 | 26.80 | 27.00 | - | -1.64% | 231,946 |
| May 30, 2025 | 28.30 | 28.45 | 26.70 | 27.45 | - | 0.37% | 106,349 |
| May 29, 2025 | 28.50 | 28.50 | 27.05 | 27.35 | - | -0.55% | 587,814 |
| May 28, 2025 | 26.70 | 28.40 | 26.00 | 27.50 | - | 3.58% | 1,850,059 |
| May 27, 2025 | 26.60 | 27.45 | 26.00 | 26.55 | - | 1.53% | 427,053 |
| May 26, 2025 | 27.00 | 27.40 | 25.60 | 26.15 | - | -0.95% | 264,925 |
| May 23, 2025 | 27.25 | 27.30 | 25.20 | 26.40 | - | -0.75% | 704,474 |
| May 22, 2025 | 26.95 | 27.75 | 26.15 | 26.60 | - | -2.39% | 427,108 |
| May 21, 2025 | 28.20 | 28.65 | 26.75 | 27.25 | - | -1.09% | 816,974 |