Corporacion Aceros Arequipa S.A. (BVL:CORAREI1)
Peru · Delayed Price · Currency is PEN 1.460
-0.030 (-2.01%)
At close: Feb 18, 2026
BVL:CORAREI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.01% | 58,107 |
| Feb 17, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 0.68% | 37,364 |
| Feb 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 18,754 |
| Feb 13, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 90,240 |
| Feb 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 10,000 |
| Feb 11, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 135,207 |
| Feb 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 235,040 |
| Feb 9, 2026 | 1.47 | 1.59 | 1.47 | 1.50 | 1.50 | 4.90% | 562,970 |
| Feb 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 8,235 |
| Feb 5, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 9,121 |
| Feb 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 91,006 |
| Feb 3, 2026 | 1.36 | 1.45 | 1.35 | 1.45 | 1.45 | 7.41% | 146,690 |
| Feb 2, 2026 | 1.36 | 1.40 | 1.26 | 1.35 | 1.35 | -2.88% | 215,480 |
| Jan 30, 2026 | 1.48 | 1.48 | 1.35 | 1.39 | 1.39 | -5.44% | 104,472 |
| Jan 29, 2026 | 1.60 | 1.60 | 1.45 | 1.47 | 1.47 | -8.13% | 755,037 |
| Jan 28, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 614,052 |
| Jan 27, 2026 | 1.70 | 1.75 | 1.70 | 1.70 | 1.70 | 1.80% | 504,560 |
| Jan 26, 2026 | 1.65 | 1.70 | 1.65 | 1.67 | 1.67 | 3.73% | 442,154 |
| Jan 23, 2026 | 1.53 | 1.61 | 1.53 | 1.61 | 1.61 | 5.92% | 511,844 |
| Jan 22, 2026 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | 2.70% | 416,347 |
| Jan 21, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 0.68% | 269,290 |
| Jan 20, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 190,765 |
| Jan 19, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 2.84% | 204,872 |
| Jan 16, 2026 | 1.43 | 1.49 | 1.41 | 1.41 | 1.41 | 0.71% | 419,840 |
| Jan 15, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 3.70% | 410,273 |
| Jan 14, 2026 | 1.29 | 1.35 | 1.28 | 1.35 | 1.35 | 4.65% | 727,570 |
| Jan 13, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 3.20% | 187,347 |
| Jan 12, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 163,081 |
| Jan 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | 44,636 |
| Jan 8, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 212,814 |
| Jan 7, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 2.42% | 125,331 |
| Jan 6, 2026 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -4.62% | 95,096 |
| Jan 5, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 6.56% | 542,134 |
| Jan 2, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 7.96% | 198,005 |
| Dec 31, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 40,032 |
| Dec 30, 2025 | 1.12 | 1.15 | 1.10 | 1.15 | 1.15 | 5.50% | 156,602 |
| Dec 29, 2025 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | - | 213,386 |
| Dec 26, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 98,337 |
| Dec 24, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 60,622 |
| Dec 23, 2025 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 182,340 |
| Dec 22, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 123,173 |
| Dec 19, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | - | 110,107 |
| Dec 18, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | - | 101,836 |
| Dec 17, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -0.94% | 196,963 |
| Dec 16, 2025 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 6.00% | 142,957 |
| Dec 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 12,399 |
| Dec 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 76,882 |
| Dec 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 7,439 |
| Dec 10, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | 66,792 |
| Dec 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 16,085 |