Ferrum S.A. de Cerámica y Metalurgia (BCBA:FERR)
Argentina · Delayed Price · Currency is ARS 39.00
+1.20 (3.17%)
Last updated: Dec 5, 2025, 12:32 PM BRT
BCBA:FERR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.91 | 4.10 | 3.71 | 3.78 | 3.78 | -5.74% | 3,070,454 |
| Dec 3, 2025 | 3.75 | 4.18 | 3.50 | 4.01 | 4.01 | 9.56% | 5,423,385 |
| Dec 2, 2025 | 3.65 | 3.85 | 3.57 | 3.66 | 3.66 | -1.08% | 1,053,555 |
| Dec 1, 2025 | 3.76 | 3.78 | 3.59 | 3.70 | 3.70 | -1.86% | 1,203,934 |
| Nov 28, 2025 | 3.90 | 3.90 | 3.60 | 3.77 | 3.77 | -1.82% | 1,262,279 |
| Nov 27, 2025 | 3.60 | 3.95 | 3.53 | 3.84 | 3.84 | 8.17% | 1,994,489 |
| Nov 26, 2025 | 3.36 | 3.70 | 3.26 | 3.55 | 3.55 | 5.65% | 1,993,946 |
| Nov 25, 2025 | 3.40 | 3.48 | 3.10 | 3.36 | 3.36 | 0.30% | 1,934,209 |
| Nov 21, 2025 | 3.56 | 3.56 | 3.30 | 3.35 | 3.35 | -5.63% | 1,085,955 |
| Nov 20, 2025 | 3.84 | 4.15 | 3.40 | 3.55 | 3.55 | -7.31% | 4,769,308 |
| Nov 19, 2025 | 4.32 | 4.52 | 3.75 | 3.83 | 3.83 | -11.34% | 9,480,986 |
| Nov 18, 2025 | 4.25 | 4.90 | 3.70 | 4.32 | 4.32 | 0.93% | 11,354,680 |
| Nov 17, 2025 | 3.55 | 4.40 | 3.55 | 4.28 | 4.28 | 21.59% | 10,443,470 |
| Nov 14, 2025 | 3.22 | 3.59 | 3.22 | 3.52 | 3.52 | 11.39% | 3,144,590 |
| Nov 13, 2025 | 3.05 | 3.45 | 3.00 | 3.16 | 3.16 | 5.33% | 3,994,091 |
| Nov 12, 2025 | 2.81 | 3.05 | 2.81 | 3.00 | 3.00 | 5.26% | 1,614,923 |
| Nov 11, 2025 | 2.75 | 2.94 | 2.73 | 2.85 | 2.85 | 4.40% | 1,400,425 |
| Nov 10, 2025 | 2.67 | 2.90 | 2.65 | 2.73 | 2.73 | 1.11% | 1,830,094 |
| Nov 7, 2025 | 2.89 | 2.89 | 2.62 | 2.70 | 2.70 | -4.93% | 954,189 |
| Nov 6, 2025 | 2.93 | 2.93 | 2.70 | 2.84 | 2.84 | -0.70% | 385,018 |
| Nov 5, 2025 | 2.95 | 3.02 | 2.80 | 2.86 | 2.86 | -1.38% | 1,163,169 |
| Nov 4, 2025 | 2.93 | 2.93 | 2.68 | 2.90 | 2.90 | 0.35% | 1,962,976 |
| Nov 3, 2025 | 2.82 | 2.99 | 2.66 | 2.89 | 2.89 | 2.48% | 3,257,736 |
| Oct 31, 2025 | 2.59 | 2.88 | 2.59 | 2.82 | 2.82 | 9.30% | 4,399,978 |
| Oct 30, 2025 | 2.79 | 2.90 | 2.42 | 2.58 | 2.58 | -6.18% | 4,930,798 |
| Oct 29, 2025 | 2.40 | 2.89 | 2.37 | 2.75 | 2.75 | 17.27% | 2,883,995 |
| Oct 28, 2025 | 2.19 | 2.50 | 2.13 | 2.35 | 2.35 | 8.56% | 2,279,643 |
| Oct 27, 2025 | 2.14 | 2.40 | 1.98 | 2.16 | 2.16 | 11.34% | 2,185,701 |
| Oct 24, 2025 | 2.00 | 2.00 | 1.89 | 1.94 | 1.94 | -0.77% | 821,588 |
| Oct 23, 2025 | 1.93 | 2.03 | 1.90 | 1.96 | 1.96 | 0.51% | 1,115,934 |
| Oct 22, 2025 | 1.98 | 2.12 | 1.92 | 1.95 | 1.95 | 0.78% | 753,653 |
| Oct 21, 2025 | 1.99 | 1.99 | 1.86 | 1.93 | 1.93 | 1.58% | 440,899 |
| Oct 20, 2025 | 1.86 | 2.08 | 1.78 | 1.90 | 1.90 | 1.60% | 3,113,602 |
| Oct 17, 2025 | 1.83 | 1.88 | 1.74 | 1.87 | 1.87 | 2.47% | 7,238,194 |
| Oct 16, 2025 | 1.81 | 1.84 | 1.73 | 1.83 | 1.83 | 1.67% | 272,908 |
| Oct 15, 2025 | 1.75 | 1.82 | 1.70 | 1.80 | 1.80 | 4.66% | 450,020 |
| Oct 14, 2025 | 1.74 | 1.84 | 1.68 | 1.72 | 1.72 | -2.28% | 424,313 |
| Oct 13, 2025 | 1.79 | 1.81 | 1.73 | 1.76 | 1.76 | -3.31% | 885,211 |
| Oct 9, 2025 | 1.65 | 1.85 | 1.65 | 1.82 | 1.82 | 9.34% | 1,517,303 |
| 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 |