Ferreycorp S.A.A. (BVL:FERREYC1)
Peru · Delayed Price · Currency is PEN 4.480
-0.016 (-0.36%)
At close: Sep 30, 2026
Ferreycorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 4.50 | 4.50 | 4.48 | 4.50 | 4.50 | 0.20% | 84,636 |
| Sep 28, 2026 | 4.43 | 4.52 | 4.43 | 4.49 | 4.49 | 0.54% | 35,756 |
| Sep 25, 2026 | 4.46 | 4.49 | 4.45 | 4.46 | 4.46 | 0.50% | 186,847 |
| Sep 24, 2026 | 4.49 | 4.49 | 4.43 | 4.44 | 4.44 | 0.25% | 2,823,317 |
| Sep 23, 2026 | 4.50 | 4.50 | 4.40 | 4.43 | 4.43 | -1.53% | 434,306 |
| Sep 22, 2026 | 4.50 | 4.51 | 4.49 | 4.50 | 4.50 | -0.02% | 241,240 |
| Sep 21, 2026 | 4.47 | 4.52 | 4.46 | 4.50 | 4.50 | - | 232,781 |
| Sep 18, 2026 | 4.53 | 4.55 | 4.50 | 4.50 | 4.50 | -0.51% | 215,221 |
| Sep 17, 2026 | 4.50 | 4.54 | 4.47 | 4.52 | 4.52 | 0.47% | 32,488 |
| Sep 16, 2026 | 4.50 | 4.54 | 4.49 | 4.50 | 4.50 | 0.27% | 186,031 |
| Sep 15, 2026 | 4.49 | 4.50 | 4.43 | 4.49 | 4.49 | 1.35% | 200,711 |
| Sep 14, 2026 | 4.48 | 4.48 | 4.43 | 4.43 | 4.43 | -1.40% | 1,726,436 |
| Sep 11, 2026 | 4.50 | 4.51 | 4.48 | 4.49 | 4.49 | -0.09% | 91,942 |
| Sep 10, 2026 | 4.48 | 4.54 | 4.48 | 4.50 | 4.50 | -0.07% | 34,887 |
| Sep 9, 2026 | 4.43 | 4.50 | 4.43 | 4.50 | 4.50 | 1.81% | 803,942 |
| Sep 8, 2026 | 4.38 | 4.42 | 4.37 | 4.42 | 4.42 | 0.89% | 182,588 |
| Sep 7, 2026 | 4.37 | 4.39 | 4.37 | 4.38 | 4.38 | 0.05% | 74,594 |
| Sep 4, 2026 | 4.39 | 4.40 | 4.37 | 4.38 | 4.38 | -0.02% | 130,557 |
| Sep 3, 2026 | 4.38 | 4.39 | 4.37 | 4.38 | 4.38 | 0.11% | 91,771 |
| Sep 2, 2026 | 4.38 | 4.38 | 4.37 | 4.38 | 4.38 | 0.32% | 39,036 |
| Sep 1, 2026 | 4.37 | 4.39 | 4.36 | 4.36 | 4.36 | 0.05% | 195,132 |
| Aug 31, 2026 | 4.37 | 4.38 | 4.35 | 4.36 | 4.36 | -0.25% | 126,028 |
| Aug 28, 2026 | 4.38 | 4.39 | 4.35 | 4.37 | 4.37 | 0.14% | 426,622 |
| Aug 27, 2026 | 4.36 | 4.37 | 4.35 | 4.36 | 4.36 | -0.09% | 128,449 |
| Aug 26, 2026 | 4.38 | 4.39 | 4.35 | 4.37 | 4.37 | -0.11% | 82,858 |
| Aug 25, 2026 | 4.39 | 4.39 | 4.37 | 4.37 | 4.37 | 0.30% | 37,276 |
| Aug 24, 2026 | 4.39 | 4.39 | 4.35 | 4.36 | 4.36 | 0.02% | 161,222 |
| Aug 21, 2026 | 4.36 | 4.36 | 4.34 | 4.36 | 4.36 | 0.41% | 91,471 |
| Aug 20, 2026 | 4.30 | 4.35 | 4.30 | 4.34 | 4.34 | -0.09% | 274,415 |
| Aug 19, 2026 | 4.36 | 4.36 | 4.33 | 4.35 | 4.35 | 0.12% | 189,747 |
| Aug 18, 2026 | 4.35 | 4.36 | 4.34 | 4.34 | 4.34 | -0.23% | 121,795 |
| Aug 17, 2026 | 4.40 | 4.40 | 4.30 | 4.35 | 4.35 | -0.23% | 711,299 |
| Aug 14, 2026 | 4.34 | 4.38 | 4.32 | 4.36 | 4.36 | 0.05% | 192,636 |
| Aug 13, 2026 | 4.37 | 4.37 | 4.34 | 4.36 | 4.36 | -0.07% | 4,293,735 |
| Aug 12, 2026 | 4.37 | 4.37 | 4.30 | 4.36 | 4.36 | 0.48% | 49,869 |
| Aug 11, 2026 | 4.36 | 4.36 | 4.30 | 4.34 | 4.34 | 0.46% | 93,312 |
| Aug 10, 2026 | 4.29 | 4.33 | 4.29 | 4.32 | 4.32 | 0.49% | 82,111 |
| Aug 7, 2026 | 4.33 | 4.33 | 4.28 | 4.30 | 4.30 | -0.35% | 89,732 |
| Aug 5, 2026 | 4.33 | 4.33 | 4.30 | 4.31 | 4.31 | 0.33% | 64,226 |
| Aug 4, 2026 | 4.31 | 4.32 | 4.30 | 4.30 | 4.30 | 0.12% | 272,755 |
| Aug 3, 2026 | 4.29 | 4.31 | 4.25 | 4.30 | 4.30 | 1.06% | 99,939 |
| Jul 31, 2026 | 4.26 | 4.31 | 4.24 | 4.25 | 4.25 | -0.51% | 120,462 |
| Jul 30, 2026 | 4.27 | 4.30 | 4.25 | 4.27 | 4.27 | 0.02% | 824,442 |
| Jul 27, 2026 | 4.27 | 4.30 | 4.26 | 4.27 | 4.27 | 0.49% | 1,343,977 |
| Jul 24, 2026 | 4.27 | 4.27 | 4.24 | 4.25 | 4.25 | -0.30% | 99,494 |
| Jul 22, 2026 | 4.25 | 4.28 | 4.24 | 4.26 | 4.26 | 0.31% | 137,782 |
| Jul 21, 2026 | 4.28 | 4.28 | 4.23 | 4.25 | 4.25 | 0.02% | 1,810,617 |
| Jul 20, 2026 | 4.28 | 4.28 | 4.25 | 4.25 | 4.25 | -0.75% | 59,959 |
| Jul 17, 2026 | 4.30 | 4.30 | 4.26 | 4.28 | 4.28 | 0.02% | 308,367 |
| Jul 16, 2026 | 4.29 | 4.30 | 4.25 | 4.28 | 4.28 | -0.16% | 174,977 |