Ferreycorp S.A.A. (BVL:FERREYC1)
Peru · Delayed Price · Currency is PEN 3.340
-0.030 (-0.89%)
Last updated: Sep 15, 2025, 9:30 AM PET
Ferreycorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 3.34 | 3.34 | 3.33 | 3.34 | 3.34 | -0.89% | 40,823 |
| Sep 12, 2025 | 3.35 | 3.40 | 3.34 | 3.37 | 3.37 | -2.32% | 113,260 |
| Sep 11, 2025 | 3.46 | 3.47 | 3.45 | 3.45 | 3.34 | - | 297,741 |
| Sep 10, 2025 | 3.47 | 3.47 | 3.43 | 3.45 | 3.34 | -0.29% | 277,898 |
| Sep 9, 2025 | 3.47 | 3.48 | 3.46 | 3.46 | 3.35 | -0.57% | 132,493 |
| Sep 8, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.37 | 0.29% | 41,535 |
| Sep 5, 2025 | 3.49 | 3.49 | 3.47 | 3.47 | 3.36 | -0.29% | 103,053 |
| Sep 4, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.37 | - | 132,396 |
| Sep 3, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 3.37 | 0.29% | 72,987 |
| Sep 2, 2025 | 3.49 | 3.50 | 3.47 | 3.47 | 3.36 | -0.57% | 179,862 |
| Sep 1, 2025 | 3.47 | 3.49 | 3.46 | 3.49 | 3.38 | 1.75% | 72,442 |
| Aug 29, 2025 | 3.43 | 3.46 | 3.43 | 3.43 | 3.33 | - | 571,221 |
| Aug 28, 2025 | 3.36 | 3.44 | 3.36 | 3.43 | 3.33 | 2.69% | 217,134 |
| Aug 27, 2025 | 3.34 | 3.35 | 3.33 | 3.34 | 3.24 | 0.30% | 212,549 |
| Aug 26, 2025 | 3.33 | 3.35 | 3.33 | 3.33 | 3.23 | -0.30% | 182,504 |
| Aug 25, 2025 | 3.34 | 3.34 | 3.33 | 3.34 | 3.24 | - | 627,954 |
| Aug 22, 2025 | 3.34 | 3.35 | 3.34 | 3.34 | 3.24 | -0.30% | 1,581,814 |
| Aug 21, 2025 | 3.37 | 3.37 | 3.34 | 3.35 | 3.25 | -0.59% | 1,528,426 |
| Aug 20, 2025 | 3.40 | 3.40 | 3.37 | 3.37 | 3.27 | - | 605,321 |
| Aug 19, 2025 | 3.40 | 3.40 | 3.37 | 3.37 | 3.27 | - | 237,502 |
| Aug 18, 2025 | 3.38 | 3.38 | 3.37 | 3.37 | 3.27 | -0.30% | 65,839 |
| Aug 15, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.28 | -0.59% | 23,880 |
| Aug 14, 2025 | 3.35 | 3.46 | 3.35 | 3.40 | 3.30 | 0.89% | 230,194 |
| Aug 13, 2025 | 3.27 | 3.27 | 3.27 | 3.37 | 3.27 | - | 8,128 |
| Aug 12, 2025 | 3.39 | 3.39 | 3.37 | 3.37 | 3.27 | - | 121,681 |
| Aug 11, 2025 | 3.35 | 3.37 | 3.33 | 3.37 | 3.27 | - | 75,829 |
| Aug 8, 2025 | 3.39 | 3.40 | 3.37 | 3.37 | 3.27 | - | 98,735 |
| Aug 7, 2025 | 3.44 | 3.47 | 3.37 | 3.37 | 3.27 | -1.75% | 1,344,472 |
| Aug 5, 2025 | 3.45 | 3.45 | 3.43 | 3.43 | 3.33 | -0.58% | 112,764 |
| Aug 4, 2025 | 3.47 | 3.47 | 3.44 | 3.45 | 3.34 | - | 215,935 |
| Aug 1, 2025 | 3.47 | 3.47 | 3.45 | 3.45 | 3.34 | -0.58% | 26,078 |
| Jul 31, 2025 | 3.50 | 3.50 | 3.47 | 3.47 | 3.36 | -0.86% | 45,237 |
| Jul 30, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | 3.39 | 0.29% | 32,442 |
| Jul 25, 2025 | 3.50 | 3.50 | 3.49 | 3.49 | 3.38 | -0.29% | 215,277 |
| Jul 24, 2025 | 3.50 | 3.50 | 3.49 | 3.50 | 3.39 | 0.29% | 1,090,489 |
| Jul 22, 2025 | 3.49 | 3.50 | 3.48 | 3.49 | 3.38 | - | 114,727 |
| Jul 21, 2025 | 3.49 | 3.50 | 3.47 | 3.49 | 3.38 | 1.45% | 45,826 |
| Jul 18, 2025 | 3.46 | 3.46 | 3.44 | 3.44 | 3.34 | - | 17,724 |
| Jul 17, 2025 | 3.48 | 3.48 | 3.43 | 3.44 | 3.34 | -0.86% | 1,721,342 |
| Jul 16, 2025 | 3.48 | 3.48 | 3.46 | 3.47 | 3.36 | 0.29% | 43,820 |
| Jul 15, 2025 | 3.45 | 3.50 | 3.45 | 3.46 | 3.35 | 0.29% | 224,351 |
| Jul 14, 2025 | 3.48 | 3.48 | 3.45 | 3.45 | 3.34 | -0.58% | 124,028 |
| Jul 11, 2025 | 3.46 | 3.50 | 3.46 | 3.47 | 3.36 | 0.58% | 223,735 |
| Jul 10, 2025 | 3.45 | 3.47 | 3.45 | 3.45 | 3.34 | - | 82,719 |
| Jul 9, 2025 | 3.50 | 3.50 | 3.45 | 3.45 | 3.34 | -1.15% | 1,695,548 |
| Jul 8, 2025 | 3.49 | 3.49 | 3.45 | 3.49 | 3.38 | 1.16% | 204,968 |
| Jul 7, 2025 | 3.37 | 3.45 | 3.37 | 3.45 | 3.34 | 2.99% | 10,515,800 |
| Jul 4, 2025 | 3.38 | 3.38 | 3.33 | 3.35 | 3.25 | - | 143,611 |
| Jul 3, 2025 | 3.31 | 3.37 | 3.31 | 3.35 | 3.25 | 1.52% | 213,915 |
| Jul 2, 2025 | 3.25 | 3.30 | 3.23 | 3.30 | 3.20 | 1.54% | 2,739,151 |