Ferreycorp S.A.A. (BVL:FERREYC1)
Peru · Delayed Price · Currency is PEN 3.180
-0.060 (-1.85%)
Last updated: Nov 24, 2025, 9:30 AM PET
Ferreycorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 3.24 | 3.25 | 3.18 | 3.18 | 3.18 | -1.85% | 64,628 |
| Nov 21, 2025 | 3.24 | 3.24 | 3.20 | 3.24 | 3.24 | - | 179,062 |
| Nov 20, 2025 | 3.24 | 3.28 | 3.24 | 3.24 | 3.24 | -0.31% | 109,530 |
| Nov 19, 2025 | 3.22 | 3.27 | 3.22 | 3.25 | 3.25 | 2.52% | 213,653 |
| Nov 18, 2025 | 3.27 | 3.27 | 3.17 | 3.17 | 3.17 | -3.06% | 210,269 |
| Nov 17, 2025 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | -0.91% | 353,181 |
| Nov 14, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 22,284 |
| Nov 13, 2025 | 3.30 | 3.30 | 3.27 | 3.30 | 3.30 | - | 115,806 |
| Nov 12, 2025 | 3.30 | 3.30 | 3.29 | 3.30 | 3.30 | - | 19,117 |
| Nov 11, 2025 | 3.30 | 3.30 | 3.27 | 3.30 | 3.30 | 0.92% | 24,725 |
| Nov 10, 2025 | 3.26 | 3.28 | 3.26 | 3.27 | 3.27 | 0.31% | 70,854 |
| Nov 7, 2025 | 3.26 | 3.26 | 3.25 | 3.26 | 3.26 | -0.31% | 119,600 |
| Nov 6, 2025 | 3.24 | 3.27 | 3.24 | 3.27 | 3.27 | 0.93% | 151,209 |
| Nov 5, 2025 | 3.27 | 3.27 | 3.24 | 3.24 | 3.24 | -0.92% | 40,477 |
| Nov 4, 2025 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | - | 291,090 |
| Nov 3, 2025 | 3.29 | 3.29 | 3.27 | 3.27 | 3.27 | -0.61% | 50,970 |
| Oct 31, 2025 | 3.32 | 3.32 | 3.27 | 3.29 | 3.29 | -0.90% | 2,165,220 |
| Oct 30, 2025 | 3.32 | 3.34 | 3.32 | 3.32 | 3.32 | - | 202,584 |
| Oct 29, 2025 | 3.33 | 3.33 | 3.32 | 3.32 | 3.32 | 0.30% | 92,154 |
| Oct 28, 2025 | 3.31 | 3.32 | 3.31 | 3.31 | 3.31 | -0.30% | 128,028 |
| Oct 27, 2025 | 3.31 | 3.32 | 3.30 | 3.32 | 3.32 | 0.61% | 116,774 |
| Oct 24, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.60% | 52,181 |
| Oct 23, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 0.61% | 48,295 |
| Oct 22, 2025 | 3.32 | 3.33 | 3.30 | 3.30 | 3.30 | - | 86,951 |
| Oct 21, 2025 | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | -1.49% | 146,999 |
| Oct 20, 2025 | 3.34 | 3.35 | 3.31 | 3.35 | 3.35 | 0.30% | 89,215 |
| Oct 17, 2025 | 3.35 | 3.35 | 3.34 | 3.34 | 3.34 | -0.30% | 115,937 |
| Oct 16, 2025 | 3.37 | 3.37 | 3.34 | 3.35 | 3.35 | -0.59% | 171,915 |
| Oct 15, 2025 | 3.37 | 3.37 | 3.35 | 3.37 | 3.37 | - | 114,122 |
| Oct 14, 2025 | 3.37 | 3.37 | 3.35 | 3.37 | 3.37 | -0.59% | 123,180 |
| Oct 13, 2025 | 3.35 | 3.39 | 3.35 | 3.39 | 3.39 | 2.11% | 679,310 |
| Oct 10, 2025 | 3.31 | 3.32 | 3.31 | 3.32 | 3.32 | 0.30% | 23,560 |
| Oct 9, 2025 | 3.35 | 3.35 | 3.28 | 3.31 | 3.31 | -0.60% | 183,193 |
| Oct 7, 2025 | 3.33 | 3.33 | 3.32 | 3.33 | 3.33 | - | 1,826,453 |
| Oct 6, 2025 | 3.33 | 3.34 | 3.30 | 3.33 | 3.33 | -0.30% | 268,888 |
| Oct 3, 2025 | 3.34 | 3.34 | 3.33 | 3.34 | 3.34 | 0.30% | 78,601 |
| Oct 2, 2025 | 3.34 | 3.34 | 3.33 | 3.33 | 3.33 | - | 214,345 |
| Oct 1, 2025 | 3.31 | 3.33 | 3.30 | 3.33 | 3.33 | 0.60% | 92,392 |
| Sep 30, 2025 | 3.34 | 3.35 | 3.31 | 3.31 | 3.31 | -1.19% | 422,752 |
| Sep 29, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.90% | 31,226 |
| Sep 26, 2025 | 3.35 | 3.35 | 3.32 | 3.32 | 3.32 | -0.90% | 156,104 |
| Sep 25, 2025 | 3.36 | 3.37 | 3.35 | 3.35 | 3.35 | -0.59% | 42,664 |
| Sep 24, 2025 | 3.37 | 3.38 | 3.37 | 3.37 | 3.37 | 0.30% | 134,071 |
| Sep 23, 2025 | 3.37 | 3.37 | 3.36 | 3.36 | 3.36 | -0.30% | 145,613 |
| Sep 22, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 108,141 |
| Sep 19, 2025 | 3.36 | 3.37 | 3.33 | 3.37 | 3.37 | 0.90% | 844,423 |
| Sep 18, 2025 | 3.35 | 3.36 | 3.34 | 3.34 | 3.34 | -0.60% | 73,093 |
| Sep 17, 2025 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | - | 51,683 |
| Sep 16, 2025 | 3.35 | 3.37 | 3.35 | 3.36 | 3.36 | 0.60% | 73,234 |
| Sep 15, 2025 | 3.34 | 3.34 | 3.33 | 3.34 | 3.34 | -0.89% | 40,823 |