Ferrum S.A. de Cerámica y Metalurgia (BCBA:FERR)
Argentina
· Delayed Price · Currency is ARS 21.50
+0.95 (4.62%)
At close: Mar 5, 2026
BCBA:FERR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 21.00 | 22.20 | 20.60 | 21.50 | - | 946.23% | 287,618 |
| Mar 4, 2026 | 1.96 | 2.18 | 1.95 | 2.06 | 2.06 | 3.53% | 939,380 |
| Mar 3, 2026 | 2.00 | 2.05 | 1.94 | 1.99 | 1.99 | -2.93% | 946,697 |
| Mar 2, 2026 | 2.13 | 2.13 | 1.99 | 2.05 | 2.05 | -3.54% | 865,218 |
| Feb 27, 2026 | 2.18 | 2.20 | 2.10 | 2.12 | 2.12 | -2.08% | 348,654 |
| Feb 26, 2026 | 2.18 | 2.23 | 2.09 | 2.17 | 2.17 | -2.26% | 621,186 |
| Feb 25, 2026 | 2.30 | 2.30 | 2.17 | 2.22 | 2.22 | -1.99% | 229,874 |
| Feb 24, 2026 | 2.28 | 2.31 | 2.25 | 2.26 | 2.26 | -0.66% | 201,789 |
| Feb 23, 2026 | 2.33 | 2.35 | 2.21 | 2.28 | 2.28 | -3.60% | 378,139 |
| Feb 20, 2026 | 2.41 | 2.44 | 2.32 | 2.36 | 2.36 | -0.63% | 299,204 |
| Feb 19, 2026 | 2.41 | 2.49 | 2.28 | 2.38 | 2.38 | -2.06% | 635,714 |
| Feb 18, 2026 | 2.48 | 2.56 | 2.33 | 2.43 | 2.43 | -2.02% | 196,229 |
| Feb 13, 2026 | 2.48 | 2.52 | 2.45 | 2.48 | 2.48 | - | 161,494 |
| Feb 12, 2026 | 2.53 | 2.60 | 2.48 | 2.48 | 2.48 | -1.79% | 501,863 |
| Feb 11, 2026 | 2.68 | 2.68 | 2.50 | 2.52 | 2.52 | -2.70% | 409,880 |
| Feb 10, 2026 | 2.62 | 2.62 | 2.45 | 2.59 | 2.59 | 0.78% | 418,953 |
| Feb 9, 2026 | 2.56 | 2.60 | 2.51 | 2.57 | 2.57 | -1.15% | 472,346 |
| Feb 6, 2026 | 2.55 | 2.71 | 2.55 | 2.60 | 2.60 | 1.17% | 684,268 |
| Feb 5, 2026 | 2.60 | 2.63 | 2.51 | 2.57 | 2.57 | -2.28% | 548,502 |
| Feb 4, 2026 | 2.71 | 2.79 | 2.61 | 2.63 | 2.63 | -4.71% | 465,137 |
| Feb 3, 2026 | 2.78 | 2.82 | 2.64 | 2.76 | 2.76 | -0.72% | 649,530 |
| Feb 2, 2026 | 2.81 | 2.85 | 2.78 | 2.78 | 2.78 | -2.11% | 432,872 |
| Jan 30, 2026 | 2.86 | 2.91 | 2.78 | 2.84 | 2.84 | -0.35% | 604,299 |
| Jan 29, 2026 | 2.85 | 2.94 | 2.80 | 2.85 | 2.85 | -2.73% | 676,342 |
| Jan 28, 2026 | 2.87 | 2.95 | 2.81 | 2.93 | 2.93 | 1.38% | 955,189 |
| Jan 27, 2026 | 2.96 | 2.96 | 2.82 | 2.89 | 2.89 | -0.69% | 612,908 |
| Jan 26, 2026 | 2.88 | 2.97 | 2.84 | 2.91 | 2.91 | - | 514,037 |
| Jan 23, 2026 | 2.88 | 2.98 | 2.84 | 2.91 | 2.91 | -0.34% | 560,687 |
| Jan 22, 2026 | 2.83 | 2.93 | 2.76 | 2.92 | 2.92 | 3.18% | 679,086 |
| Jan 21, 2026 | 2.88 | 2.88 | 2.75 | 2.83 | 2.83 | - | 537,441 |
| Jan 20, 2026 | 2.90 | 2.90 | 2.77 | 2.83 | 2.83 | -1.05% | 593,978 |
| Jan 19, 2026 | 2.73 | 2.89 | 2.73 | 2.86 | 2.86 | 1.42% | 264,400 |
| Jan 16, 2026 | 2.73 | 2.85 | 2.73 | 2.82 | 2.82 | 2.17% | 339,359 |
| Jan 15, 2026 | 2.85 | 2.89 | 2.72 | 2.76 | 2.76 | -1.08% | 303,530 |
| Jan 14, 2026 | 2.92 | 2.96 | 2.71 | 2.79 | 2.79 | -4.45% | 1,224,817 |
| Jan 13, 2026 | 2.92 | 2.99 | 2.92 | 2.92 | 2.92 | -2.34% | 260,117 |
| Jan 12, 2026 | 3.04 | 3.04 | 2.95 | 2.99 | 2.99 | -0.33% | 329,386 |
| Jan 9, 2026 | 3.00 | 3.05 | 2.83 | 3.00 | 3.00 | 1.69% | 665,730 |
| Jan 8, 2026 | 3.10 | 3.12 | 2.70 | 2.95 | 2.95 | -3.28% | 2,290,949 |
| Jan 7, 2026 | 3.20 | 3.20 | 2.94 | 3.05 | 3.05 | -4.09% | 877,564 |
| Jan 6, 2026 | 3.01 | 3.20 | 2.96 | 3.18 | 3.18 | 5.65% | 659,149 |
| Jan 5, 2026 | 3.08 | 3.15 | 2.94 | 3.01 | 3.01 | -2.27% | 697,355 |
| Jan 2, 2026 | 3.09 | 3.20 | 3.01 | 3.08 | 3.08 | -0.32% | 585,919 |
| Dec 30, 2025 | 3.26 | 3.26 | 3.04 | 3.09 | 3.09 | -2.52% | 1,025,713 |
| Dec 29, 2025 | 3.35 | 3.40 | 3.10 | 3.17 | 3.17 | -6.76% | 2,509,945 |
| Dec 26, 2025 | 3.43 | 3.47 | 3.37 | 3.40 | 3.40 | -2.30% | 418,584 |
| Dec 24, 2025 | 3.47 | 3.48 | 3.45 | 3.48 | 3.48 | 0.87% | 46,473 |
| Dec 23, 2025 | 3.50 | 3.50 | 3.35 | 3.45 | 3.45 | 1.47% | 531,817 |
| Dec 22, 2025 | 3.48 | 3.50 | 3.34 | 3.40 | 3.40 | 0.59% | 464,236 |
| Dec 19, 2025 | 3.42 | 3.42 | 3.28 | 3.38 | 3.38 | 3.36% | 1,412,633 |
| Dec 18, 2025 | 3.28 | 3.32 | 3.16 | 3.27 | 3.27 | 0.62% | 812,879 |
| Dec 17, 2025 | 3.36 | 3.42 | 3.20 | 3.25 | 3.25 | -4.41% | 1,124,853 |
| Dec 16, 2025 | 3.55 | 3.58 | 3.30 | 3.40 | 3.40 | -2.02% | 889,270 |
| Dec 15, 2025 | 3.50 | 3.65 | 3.44 | 3.47 | 3.47 | -2.25% | 406,049 |
| Dec 12, 2025 | 3.69 | 3.70 | 3.50 | 3.55 | 3.55 | - | 741,122 |
| Dec 11, 2025 | 3.54 | 3.70 | 3.50 | 3.55 | 3.55 | -0.56% | 601,478 |
| Dec 10, 2025 | 3.61 | 3.72 | 3.56 | 3.57 | 3.57 | -2.19% | 447,361 |
| Dec 9, 2025 | 3.64 | 3.85 | 3.55 | 3.65 | 3.65 | -1.62% | 1,131,054 |
| Dec 5, 2025 | 3.79 | 4.00 | 3.69 | 3.71 | 3.71 | -1.85% | 1,054,371 |
| Dec 4, 2025 | 3.91 | 4.10 | 3.71 | 3.78 | 3.78 | -5.74% | 3,070,454 |
| Dec 3, 2025 | 3.75 | 4.18 | 3.50 | 4.01 | 4.01 | 9.56% | 5,423,385 |
| Dec 2, 2025 | 3.65 | 3.85 | 3.57 | 3.66 | 3.66 | -1.08% | 1,053,555 |
| Dec 1, 2025 | 3.76 | 3.78 | 3.59 | 3.70 | 3.70 | -1.86% | 1,203,934 |
| Nov 28, 2025 | 3.90 | 3.90 | 3.60 | 3.77 | 3.77 | -1.82% | 1,262,279 |
| Nov 27, 2025 | 3.60 | 3.95 | 3.53 | 3.84 | 3.84 | 8.17% | 1,994,489 |
| Nov 26, 2025 | 3.36 | 3.70 | 3.26 | 3.55 | 3.55 | 5.65% | 1,993,946 |
| Nov 25, 2025 | 3.40 | 3.48 | 3.10 | 3.36 | 3.36 | 0.30% | 1,934,209 |
| Nov 21, 2025 | 3.56 | 3.56 | 3.30 | 3.35 | 3.35 | -5.63% | 1,085,955 |
| Nov 20, 2025 | 3.84 | 4.15 | 3.40 | 3.55 | 3.55 | -7.31% | 4,769,308 |
| Nov 19, 2025 | 4.32 | 4.52 | 3.75 | 3.83 | 3.83 | -11.34% | 9,480,986 |
| Nov 18, 2025 | 4.25 | 4.90 | 3.70 | 4.32 | 4.32 | 0.93% | 11,354,680 |
| Nov 17, 2025 | 3.55 | 4.40 | 3.55 | 4.28 | 4.28 | 21.59% | 10,443,470 |
| Nov 14, 2025 | 3.22 | 3.59 | 3.22 | 3.52 | 3.52 | 11.39% | 3,144,590 |
| Nov 13, 2025 | 3.05 | 3.45 | 3.00 | 3.16 | 3.16 | 5.33% | 3,994,091 |
| Nov 12, 2025 | 2.81 | 3.05 | 2.81 | 3.00 | 3.00 | 5.26% | 1,614,923 |
| Nov 11, 2025 | 2.75 | 2.94 | 2.73 | 2.85 | 2.85 | 4.40% | 1,400,425 |
| Nov 10, 2025 | 2.67 | 2.90 | 2.65 | 2.73 | 2.73 | 1.11% | 1,830,094 |
| Nov 7, 2025 | 2.89 | 2.89 | 2.62 | 2.70 | 2.70 | -4.93% | 954,189 |
| Nov 6, 2025 | 2.93 | 2.93 | 2.70 | 2.84 | 2.84 | -0.70% | 385,018 |
| Nov 5, 2025 | 2.95 | 3.02 | 2.80 | 2.86 | 2.86 | -1.38% | 1,163,169 |
| Nov 4, 2025 | 2.93 | 2.93 | 2.68 | 2.90 | 2.90 | 0.35% | 1,962,976 |
| Nov 3, 2025 | 2.82 | 2.99 | 2.66 | 2.89 | 2.89 | 2.48% | 3,257,736 |
| Oct 31, 2025 | 2.59 | 2.88 | 2.59 | 2.82 | 2.82 | 9.30% | 4,399,978 |
| Oct 30, 2025 | 2.79 | 2.90 | 2.42 | 2.58 | 2.58 | -6.18% | 4,930,798 |
| Oct 29, 2025 | 2.40 | 2.89 | 2.37 | 2.75 | 2.75 | 17.27% | 2,883,995 |
| Oct 28, 2025 | 2.19 | 2.50 | 2.13 | 2.35 | 2.35 | 8.56% | 2,279,643 |
| Oct 27, 2025 | 2.14 | 2.40 | 1.98 | 2.16 | 2.16 | 11.34% | 2,185,701 |
| Oct 24, 2025 | 2.00 | 2.00 | 1.89 | 1.94 | 1.94 | -0.77% | 821,588 |
| Oct 23, 2025 | 1.93 | 2.03 | 1.90 | 1.96 | 1.96 | 0.51% | 1,115,934 |
| Oct 22, 2025 | 1.98 | 2.12 | 1.92 | 1.95 | 1.95 | 0.78% | 753,653 |
| Oct 21, 2025 | 1.99 | 1.99 | 1.86 | 1.93 | 1.93 | 1.58% | 440,899 |
| Oct 20, 2025 | 1.86 | 2.08 | 1.78 | 1.90 | 1.90 | 1.60% | 3,113,602 |
| Oct 17, 2025 | 1.83 | 1.88 | 1.74 | 1.87 | 1.87 | 2.47% | 7,238,194 |
| Oct 16, 2025 | 1.81 | 1.84 | 1.73 | 1.83 | 1.83 | 1.67% | 272,908 |
| Oct 15, 2025 | 1.75 | 1.82 | 1.70 | 1.80 | 1.80 | 4.66% | 450,020 |
| Oct 14, 2025 | 1.74 | 1.84 | 1.68 | 1.72 | 1.72 | -2.28% | 424,313 |
| Oct 13, 2025 | 1.79 | 1.81 | 1.73 | 1.76 | 1.76 | -3.31% | 885,211 |
| Oct 9, 2025 | 1.65 | 1.85 | 1.65 | 1.82 | 1.82 | 9.34% | 1,517,303 |
| Oct 8, 2025 | 1.64 | 1.70 | 1.64 | 1.66 | 1.66 | -2.06% | 267,697 |
| Oct 7, 2025 | 1.69 | 1.76 | 1.65 | 1.70 | 1.70 | 1.50% | 296,126 |