Ferrum S.A. de Cerámica y Metalurgia (BCBA:FERR)
Argentina · Delayed Price · Currency is ARS 17.90
-0.30 (-1.65%)
At close: Sep 23, 2026
BCBA:FERR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 18.30 | 18.65 | 17.70 | 18.20 | 18.20 | -1.36% | 549,752 |
| Sep 21, 2026 | 18.30 | 19.80 | 18.00 | 18.45 | 18.45 | -1.07% | 77,396 |
| Sep 18, 2026 | 18.40 | 19.40 | 18.30 | 18.65 | 18.65 | - | 238,609 |
| Sep 17, 2026 | 19.00 | 19.40 | 18.65 | 18.65 | 18.65 | -2.36% | 300,237 |
| Sep 16, 2026 | 19.80 | 19.95 | 19.00 | 19.10 | 19.10 | -1.55% | 838,901 |
| Sep 15, 2026 | 19.80 | 20.00 | 19.15 | 19.40 | 19.40 | 1.57% | 490,193 |
| Sep 14, 2026 | 19.10 | 19.90 | 18.30 | 19.10 | 19.10 | 0.79% | 833,744 |
| Sep 11, 2026 | 18.65 | 19.05 | 18.60 | 18.95 | 18.95 | 0.53% | 496,775 |
| Sep 10, 2026 | 18.35 | 19.10 | 18.15 | 18.85 | 18.85 | 1.07% | 769,094 |
| Sep 9, 2026 | 18.50 | 18.80 | 18.50 | 18.65 | 18.65 | -0.53% | 92,359 |
| Sep 8, 2026 | 19.15 | 19.20 | 18.60 | 18.75 | 18.75 | -0.53% | 295,520 |
| Sep 7, 2026 | 18.90 | 19.10 | 18.55 | 18.85 | 18.85 | -0.53% | 188,923 |
| Sep 4, 2026 | 19.05 | 19.60 | 18.70 | 18.95 | 18.95 | 0.53% | 221,726 |
| Sep 3, 2026 | 19.00 | 19.45 | 18.10 | 18.85 | 18.85 | -0.53% | 446,038 |
| Sep 2, 2026 | 19.45 | 20.10 | 18.75 | 18.95 | 18.95 | - | 1,252,858 |
| Sep 1, 2026 | 17.20 | 19.45 | 17.00 | 18.95 | 18.95 | 8.29% | 1,023,675 |
| Aug 31, 2026 | 17.70 | 17.70 | 17.10 | 17.50 | 17.50 | 0.57% | 272,909 |
| Aug 28, 2026 | 17.40 | 17.45 | 17.10 | 17.40 | 17.40 | 0.29% | 281,257 |
| Aug 27, 2026 | 17.50 | 17.80 | 17.15 | 17.35 | 17.35 | -1.14% | 483,292 |
| Aug 26, 2026 | 17.40 | 18.10 | 17.40 | 17.55 | 17.55 | 0.57% | 300,849 |
| Aug 25, 2026 | 17.55 | 17.90 | 17.20 | 17.45 | 17.45 | -1.69% | 328,219 |
| Aug 24, 2026 | 17.25 | 17.85 | 16.95 | 17.75 | 17.75 | 2.90% | 577,335 |
| Aug 21, 2026 | 17.40 | 17.40 | 17.00 | 17.25 | 17.25 | 1.77% | 131,275 |
| Aug 20, 2026 | 17.55 | 17.55 | 16.80 | 16.95 | 16.95 | -1.17% | 241,353 |
| Aug 19, 2026 | 17.50 | 17.85 | 16.90 | 17.15 | 17.15 | -0.87% | 296,307 |
| Aug 18, 2026 | 17.60 | 17.80 | 17.10 | 17.30 | 17.30 | -1.14% | 197,215 |
| Aug 14, 2026 | 18.65 | 18.65 | 16.85 | 17.50 | 17.50 | -4.11% | 3,054,274 |
| Aug 13, 2026 | 18.75 | 18.95 | 18.10 | 18.25 | 18.25 | -3.44% | 400,504 |
| Aug 12, 2026 | 18.75 | 19.10 | 18.75 | 18.90 | 18.90 | - | 120,973 |
| Aug 11, 2026 | 19.00 | 19.50 | 18.80 | 18.90 | 18.90 | -1.56% | 264,204 |
| Aug 10, 2026 | 19.00 | 19.50 | 18.80 | 19.20 | 19.20 | -1.03% | 265,672 |
| Aug 7, 2026 | 18.95 | 19.45 | 18.85 | 19.40 | 19.40 | 0.52% | 195,103 |
| Aug 6, 2026 | 19.85 | 19.85 | 19.15 | 19.30 | 19.30 | -2.03% | 515,934 |
| Aug 5, 2026 | 19.70 | 19.75 | 19.15 | 19.70 | 19.70 | 1.29% | 64,362 |
| Aug 4, 2026 | 19.30 | 19.85 | 19.10 | 19.45 | 19.45 | -0.77% | 183,356 |
| Aug 3, 2026 | 19.85 | 19.90 | 19.50 | 19.60 | 19.60 | -0.25% | 83,996 |
| Jul 31, 2026 | 19.60 | 19.85 | 19.60 | 19.65 | 19.65 | 0.26% | 624,753 |
| Jul 30, 2026 | 19.60 | 19.95 | 19.50 | 19.60 | 19.60 | -1.01% | 112,861 |
| Jul 29, 2026 | 19.70 | 19.95 | 19.45 | 19.80 | 19.80 | 1.02% | 135,985 |
| Jul 28, 2026 | 19.45 | 19.90 | 19.30 | 19.60 | 19.60 | -0.25% | 305,677 |
| Jul 27, 2026 | 20.00 | 20.30 | 19.50 | 19.65 | 19.65 | - | 151,560 |
| Jul 24, 2026 | 20.00 | 20.10 | 19.50 | 19.65 | 19.65 | -1.75% | 303,372 |
| 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 |