Ferrum S.A. de Cerámica y Metalurgia (BCBA:FERR)
Argentina · Delayed Price · Currency is ARS 20.05
+0.05 (0.25%)
Last updated: Jul 24, 2026, 3:21 PM BRT
BCBA:FERR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 19.80 | 20.10 | 19.70 | 20.05 | - | 0.25% | 45,158 |
| Jul 23, 2026 | 20.45 | 20.45 | 19.60 | 20.00 | 20.00 | -1.96% | 422,258 |
| Jul 22, 2026 | 20.25 | 20.40 | 20.00 | 20.40 | 20.40 | 0.74% | 120,155 |
| Jul 21, 2026 | 20.05 | 20.30 | 19.85 | 20.25 | 20.25 | 0.50% | 212,367 |
| Jul 20, 2026 | 20.05 | 20.30 | 19.55 | 20.15 | 20.15 | -0.49% | 208,021 |
| Jul 17, 2026 | 20.50 | 20.50 | 20.10 | 20.25 | 20.25 | 1.00% | 102,124 |
| Jul 16, 2026 | 20.50 | 20.50 | 19.90 | 20.05 | 20.05 | -0.50% | 505,664 |
| Jul 15, 2026 | 20.00 | 20.35 | 19.90 | 20.15 | 20.15 | 0.50% | 229,597 |
| Jul 14, 2026 | 20.25 | 20.25 | 19.10 | 20.05 | 20.05 | -0.99% | 398,608 |
| Jul 13, 2026 | 20.30 | 20.55 | 20.05 | 20.25 | 20.25 | -0.98% | 283,544 |
| Jul 10, 2026 | 20.15 | 20.80 | 20.15 | 20.45 | 20.45 | 0.99% | 27,122 |
| Jul 8, 2026 | 20.70 | 20.70 | 20.15 | 20.25 | 20.25 | - | 347,129 |
| Jul 7, 2026 | 20.40 | 20.60 | 19.50 | 20.25 | 20.25 | 1.00% | 366,178 |
| Jul 6, 2026 | 20.50 | 20.75 | 19.80 | 20.05 | 20.05 | -2.20% | 1,041,154 |
| Jul 3, 2026 | 20.30 | 20.75 | 20.20 | 20.50 | 20.50 | -0.49% | 239,739 |
| Jul 2, 2026 | 20.00 | 20.80 | 19.80 | 20.60 | 20.60 | 2.49% | 452,877 |
| Jul 1, 2026 | 20.35 | 20.45 | 19.80 | 20.10 | 20.10 | -1.23% | 254,106 |
| Jun 30, 2026 | 20.80 | 20.85 | 20.15 | 20.35 | 20.35 | 0.25% | 145,432 |
| Jun 29, 2026 | 20.05 | 20.80 | 20.00 | 20.30 | 20.30 | -0.25% | 333,756 |
| Jun 26, 2026 | 20.75 | 20.75 | 20.25 | 20.35 | 20.35 | -0.49% | 76,862 |
| Jun 25, 2026 | 20.65 | 20.65 | 20.10 | 20.45 | 20.45 | 2.25% | 67,945 |
| Jun 24, 2026 | 20.15 | 20.50 | 19.90 | 20.00 | 20.00 | -1.23% | 442,292 |
| Jun 23, 2026 | 20.60 | 20.60 | 20.20 | 20.25 | 20.25 | -0.98% | 83,197 |
| Jun 22, 2026 | 21.50 | 21.50 | 20.20 | 20.45 | 20.45 | -1.45% | 122,617 |
| Jun 19, 2026 | 20.45 | 21.60 | 20.40 | 20.75 | 20.75 | - | 101,943 |
| Jun 18, 2026 | 20.60 | 21.00 | 20.45 | 20.75 | 20.75 | -0.95% | 365,876 |
| Jun 17, 2026 | 20.90 | 21.40 | 20.80 | 20.95 | 20.95 | -1.41% | 226,748 |
| Jun 16, 2026 | 21.20 | 21.85 | 20.50 | 21.25 | 21.25 | 2.91% | 547,154 |
| Jun 12, 2026 | 20.65 | 21.00 | 20.50 | 20.65 | 20.65 | -0.96% | 349,532 |
| Jun 11, 2026 | 20.00 | 21.20 | 20.00 | 20.85 | 20.85 | 2.46% | 206,925 |
| Jun 10, 2026 | 20.45 | 21.00 | 19.90 | 20.35 | 20.35 | -2.16% | 591,402 |
| Jun 9, 2026 | 20.95 | 21.20 | 20.50 | 20.80 | 20.80 | 0.73% | 279,886 |
| Jun 8, 2026 | 20.10 | 20.80 | 20.10 | 20.65 | 20.65 | 1.98% | 197,652 |
| Jun 5, 2026 | 21.45 | 21.45 | 19.90 | 20.25 | 20.25 | -2.88% | 317,686 |
| Jun 4, 2026 | 21.75 | 21.80 | 20.80 | 20.85 | 20.85 | -1.42% | 415,428 |
| Jun 3, 2026 | 22.00 | 22.15 | 20.75 | 21.15 | 21.15 | -1.40% | 399,283 |
| Jun 2, 2026 | 22.00 | 22.20 | 20.85 | 21.45 | 21.45 | -1.38% | 827,976 |
| Jun 1, 2026 | 21.90 | 22.50 | 21.55 | 21.75 | 21.75 | -1.14% | 386,760 |
| May 29, 2026 | 22.70 | 22.80 | 21.50 | 22.00 | 22.00 | -1.35% | 266,165 |
| May 28, 2026 | 21.85 | 22.85 | 21.85 | 22.30 | 22.30 | 0.45% | 458,836 |
| May 27, 2026 | 21.45 | 22.50 | 21.30 | 22.20 | 22.20 | 2.54% | 618,770 |
| May 26, 2026 | 21.00 | 21.90 | 20.35 | 21.65 | 21.65 | 3.84% | 429,541 |
| May 22, 2026 | 20.45 | 21.00 | 20.40 | 20.85 | 20.85 | 0.72% | 263,940 |
| May 21, 2026 | 20.00 | 20.85 | 19.70 | 20.70 | 20.70 | 0.98% | 213,546 |
| May 20, 2026 | 20.80 | 20.80 | 20.25 | 20.50 | 20.50 | -0.24% | 44,875 |
| May 19, 2026 | 20.80 | 20.85 | 20.20 | 20.55 | 20.55 | -0.24% | 183,655 |
| May 18, 2026 | 20.65 | 21.00 | 20.35 | 20.60 | 20.60 | -0.96% | 249,548 |
| May 15, 2026 | 20.50 | 21.35 | 20.40 | 20.80 | 20.80 | 0.24% | 128,098 |
| May 14, 2026 | 20.85 | 21.10 | 20.55 | 20.75 | 20.75 | -1.43% | 673,976 |
| May 13, 2026 | 21.20 | 21.50 | 20.70 | 21.05 | 21.05 | 1.45% | 122,127 |