Ferrum S.A. de Cerámica y Metalurgia (BCBA:FERR)
Argentina · Delayed Price · Currency is ARS 19.00
+0.05 (0.26%)
Last updated: Sep 3, 2026, 2:57 PM BRT
BCBA:FERR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 19.15 | 19.45 | 18.10 | 19.00 | - | 0.26% | 129,135 |
| 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 |
| 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 |