Ferrum S.A. de Cerámica y Metalurgia (BCBA:FERR)
Argentina · Delayed Price · Currency is ARS 20.85
+0.15 (0.72%)
At close: May 22, 2026
BCBA:FERR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 21.35 | 22.00 | 20.65 | 20.75 | 20.75 | -4.16% | 285,858 |
| May 11, 2026 | 21.95 | 22.30 | 20.95 | 21.65 | 21.65 | 2.85% | 167,352 |
| May 8, 2026 | 21.05 | 21.75 | 21.00 | 21.05 | 21.05 | -1.86% | 721,686 |
| May 7, 2026 | 21.90 | 21.90 | 20.70 | 21.45 | 21.45 | 2.63% | 180,386 |
| May 6, 2026 | 21.00 | 21.05 | 20.60 | 20.90 | 20.90 | 1.46% | 129,346 |
| May 5, 2026 | 21.10 | 21.40 | 20.00 | 20.60 | 20.60 | 0.73% | 975,904 |
| May 4, 2026 | 20.55 | 21.70 | 19.80 | 20.45 | 20.45 | -1.68% | 647,539 |
| Apr 30, 2026 | 21.20 | 21.20 | 20.60 | 20.80 | 20.80 | 1.22% | 163,614 |
| Apr 29, 2026 | 20.80 | 21.30 | 20.40 | 20.55 | 20.55 | -2.84% | 605,793 |
| Apr 28, 2026 | 20.80 | 21.65 | 20.80 | 21.15 | 21.15 | - | 287,076 |
| Apr 27, 2026 | 20.80 | 21.50 | 20.80 | 21.15 | 21.15 | -0.47% | 241,253 |
| Apr 24, 2026 | 21.50 | 21.50 | 21.00 | 21.25 | 21.25 | 0.47% | 269,294 |
| Apr 23, 2026 | 21.65 | 22.35 | 20.75 | 21.15 | 21.15 | -3.86% | 179,300 |
| Apr 22, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | 2.09% | 245,532 |
| Apr 21, 2026 | 21.35 | 22.30 | 21.35 | 21.55 | 21.55 | 0.23% | 200,242 |
| Apr 20, 2026 | 21.30 | 22.50 | 21.00 | 21.50 | 21.50 | -0.23% | 342,429 |
| Apr 17, 2026 | 22.00 | 22.70 | 21.40 | 21.55 | 21.55 | -2.05% | 213,828 |
| Apr 16, 2026 | 21.35 | 22.30 | 21.15 | 22.00 | 22.00 | - | 518,695 |
| Apr 15, 2026 | 21.80 | 22.20 | 21.20 | 22.00 | 22.00 | 0.92% | 471,745 |
| Apr 14, 2026 | 21.95 | 22.75 | 21.60 | 21.80 | 21.80 | -2.02% | 376,559 |
| Apr 13, 2026 | 22.85 | 22.85 | 22.15 | 22.25 | 22.25 | -1.11% | 354,598 |
| Apr 10, 2026 | 22.15 | 22.80 | 22.15 | 22.50 | 22.50 | 1.81% | 403,729 |
| Apr 9, 2026 | 23.15 | 23.15 | 21.95 | 22.10 | 22.10 | -3.28% | 315,349 |
| Apr 8, 2026 | 22.35 | 23.20 | 22.35 | 22.85 | 22.85 | 0.66% | 384,124 |
| Apr 7, 2026 | 24.30 | 24.30 | 22.25 | 22.70 | 22.70 | -3.20% | 1,240,392 |
| Apr 6, 2026 | 23.80 | 23.80 | 23.00 | 23.45 | 23.45 | 0.21% | 344,732 |
| Apr 1, 2026 | 23.00 | 23.50 | 22.65 | 23.40 | 23.40 | 3.08% | 629,233 |
| Mar 31, 2026 | 21.50 | 22.90 | 20.60 | 22.70 | 22.70 | 6.32% | 1,378,340 |
| Mar 30, 2026 | 20.40 | 21.75 | 20.20 | 21.35 | 21.35 | 2.64% | 428,871 |
| Mar 27, 2026 | 21.40 | 21.40 | 20.15 | 20.80 | 20.80 | -0.72% | 656,021 |
| Mar 26, 2026 | 22.20 | 22.50 | 20.65 | 20.95 | 20.95 | -6.05% | 756,933 |
| Mar 25, 2026 | 21.65 | 22.80 | 21.65 | 22.30 | 22.30 | 2.29% | 184,851 |
| Mar 23, 2026 | 21.70 | 22.00 | 21.70 | 21.80 | 21.80 | 1.63% | 65,572 |
| Mar 20, 2026 | 21.85 | 21.85 | 21.15 | 21.45 | 21.45 | -0.46% | 170,155 |
| Mar 19, 2026 | 22.50 | 23.00 | 21.30 | 21.55 | 21.55 | -3.58% | 658,326 |
| Mar 18, 2026 | 21.80 | 22.65 | 21.80 | 22.35 | 22.35 | 0.68% | 403,201 |
| Mar 17, 2026 | 22.05 | 22.90 | 22.05 | 22.20 | 22.20 | 0.68% | 395,806 |
| Mar 16, 2026 | 22.90 | 23.50 | 21.80 | 22.05 | 22.05 | -2.86% | 732,136 |
| Mar 13, 2026 | 24.10 | 24.90 | 22.20 | 22.70 | 22.70 | -6.00% | 941,740 |
| Mar 12, 2026 | 25.10 | 25.30 | 23.90 | 24.15 | 24.15 | -4.92% | 456,544 |
| Mar 11, 2026 | 25.90 | 26.10 | 23.70 | 25.40 | 25.40 | -0.78% | 692,766 |
| Mar 10, 2026 | 26.40 | 28.80 | 25.10 | 25.60 | 25.60 | -4.83% | 2,060,142 |