Ferrum S.A. de Cerámica y Metalurgia (BCBA:FERR)
Argentina · Delayed Price · Currency is ARS 3.170
-0.230 (-6.76%)
At close: Dec 29, 2025
BCBA:FERR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 3.26 | 3.26 | 3.04 | 3.09 | 3.09 | -2.52% | 1,025,713 |
| Dec 29, 2025 | 3.35 | 3.40 | 3.10 | 3.17 | 3.17 | -6.76% | 2,509,945 |
| Dec 26, 2025 | 3.43 | 3.47 | 3.37 | 3.40 | 3.40 | -2.30% | 418,584 |
| Dec 24, 2025 | 3.47 | 3.48 | 3.45 | 3.48 | 3.48 | 0.87% | 46,473 |
| Dec 23, 2025 | 3.50 | 3.50 | 3.35 | 3.45 | 3.45 | 1.47% | 531,817 |
| Dec 22, 2025 | 3.48 | 3.50 | 3.34 | 3.40 | 3.40 | 0.59% | 464,236 |
| Dec 19, 2025 | 3.42 | 3.42 | 3.28 | 3.38 | 3.38 | 3.36% | 1,412,633 |
| Dec 18, 2025 | 3.28 | 3.32 | 3.16 | 3.27 | 3.27 | 0.62% | 812,879 |
| Dec 17, 2025 | 3.36 | 3.42 | 3.20 | 3.25 | 3.25 | -4.41% | 1,124,853 |
| Dec 16, 2025 | 3.55 | 3.58 | 3.30 | 3.40 | 3.40 | -2.02% | 889,270 |
| Dec 15, 2025 | 3.50 | 3.65 | 3.44 | 3.47 | 3.47 | -2.25% | 406,049 |
| Dec 12, 2025 | 3.69 | 3.70 | 3.50 | 3.55 | 3.55 | - | 741,122 |
| Dec 11, 2025 | 3.54 | 3.70 | 3.50 | 3.55 | 3.55 | -0.56% | 601,478 |
| Dec 10, 2025 | 3.61 | 3.72 | 3.56 | 3.57 | 3.57 | -2.19% | 447,361 |
| Dec 9, 2025 | 3.64 | 3.85 | 3.55 | 3.65 | 3.65 | -1.62% | 1,131,054 |
| Dec 5, 2025 | 3.79 | 4.00 | 3.69 | 3.71 | 3.71 | -1.85% | 1,054,371 |
| 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 |