Skip to main content
Ferrum S.A. de Cerámica y Metalurgia (BCBA:FERR)
Argentina flag Argentina · Delayed Price · Currency is ARS
39.00
+1.20 (3.17%)
Last updated: Dec 5, 2025, 12:32 PM BRT

BCBA:FERR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253.914.103.713.783.78-5.74%3,070,454
Dec 3, 20253.754.183.504.014.019.56%5,423,385
Dec 2, 20253.653.853.573.663.66-1.08%1,053,555
Dec 1, 20253.763.783.593.703.70-1.86%1,203,934
Nov 28, 20253.903.903.603.773.77-1.82%1,262,279
Nov 27, 20253.603.953.533.843.848.17%1,994,489
Nov 26, 20253.363.703.263.553.555.65%1,993,946
Nov 25, 20253.403.483.103.363.360.30%1,934,209
Nov 21, 20253.563.563.303.353.35-5.63%1,085,955
Nov 20, 20253.844.153.403.553.55-7.31%4,769,308
Nov 19, 20254.324.523.753.833.83-11.34%9,480,986
Nov 18, 20254.254.903.704.324.320.93%11,354,680
Nov 17, 20253.554.403.554.284.2821.59%10,443,470
Nov 14, 20253.223.593.223.523.5211.39%3,144,590
Nov 13, 20253.053.453.003.163.165.33%3,994,091
Nov 12, 20252.813.052.813.003.005.26%1,614,923
Nov 11, 20252.752.942.732.852.854.40%1,400,425
Nov 10, 20252.672.902.652.732.731.11%1,830,094
Nov 7, 20252.892.892.622.702.70-4.93%954,189
Nov 6, 20252.932.932.702.842.84-0.70%385,018
Nov 5, 20252.953.022.802.862.86-1.38%1,163,169
Nov 4, 20252.932.932.682.902.900.35%1,962,976
Nov 3, 20252.822.992.662.892.892.48%3,257,736
Oct 31, 20252.592.882.592.822.829.30%4,399,978
Oct 30, 20252.792.902.422.582.58-6.18%4,930,798
Oct 29, 20252.402.892.372.752.7517.27%2,883,995
Oct 28, 20252.192.502.132.352.358.56%2,279,643
Oct 27, 20252.142.401.982.162.1611.34%2,185,701
Oct 24, 20252.002.001.891.941.94-0.77%821,588
Oct 23, 20251.932.031.901.961.960.51%1,115,934
Oct 22, 20251.982.121.921.951.950.78%753,653
Oct 21, 20251.991.991.861.931.931.58%440,899
Oct 20, 20251.862.081.781.901.901.60%3,113,602
Oct 17, 20251.831.881.741.871.872.47%7,238,194
Oct 16, 20251.811.841.731.831.831.67%272,908
Oct 15, 20251.751.821.701.801.804.66%450,020
Oct 14, 20251.741.841.681.721.72-2.28%424,313
Oct 13, 20251.791.811.731.761.76-3.31%885,211
Oct 9, 20251.651.851.651.821.829.34%1,517,303
Oct 8, 20251.641.701.641.661.66-2.06%267,697
Oct 7, 20251.691.761.651.701.701.50%296,126
Oct 6, 20251.721.751.631.671.67-2.05%776,615
Oct 3, 20251.761.761.691.711.710.59%326,435
Oct 2, 20251.611.821.581.701.703.04%848,868
Oct 1, 20251.701.721.601.651.65-1.20%643,550
Sep 30, 20251.681.691.561.671.671.22%615,020
Sep 29, 20251.721.741.621.651.65-4.08%503,856
Sep 26, 20251.801.801.681.721.72-3.11%502,244
Sep 25, 20251.801.831.571.771.77-0.56%1,107,497
Sep 24, 20251.791.851.731.781.783.79%1,472,957
Sep 23, 20251.561.801.551.721.726.19%1,735,113
Sep 22, 20251.501.681.501.621.627.67%298,377
Sep 19, 20251.511.601.461.501.50-1,099,445
Sep 18, 20251.701.701.481.501.50-12.54%1,219,618
Sep 17, 20251.721.761.691.721.720.88%1,430,502
Sep 16, 20251.641.781.641.701.700.59%2,099,596
Sep 15, 20251.731.731.581.691.692.11%3,222,784
Sep 12, 20251.741.811.651.661.66-2.36%2,330,395
Sep 11, 20251.731.791.651.701.700.89%651,068
Sep 10, 20251.651.751.631.681.681.82%644,320
Sep 9, 20251.701.741.651.651.65-3.23%360,247
Sep 8, 20251.701.911.521.711.71-4.75%1,077,805
Sep 5, 20251.681.801.681.791.795.29%798,337
Sep 4, 20251.741.781.691.701.70-1.73%401,438
Sep 3, 20251.751.781.691.731.73-0.29%874,954
Sep 2, 20251.791.831.711.741.74-5.19%1,320,176
Sep 1, 20251.871.871.771.831.83-0.81%321,207
Aug 29, 20251.911.911.781.851.85-2.89%273,683
Aug 28, 20251.861.981.861.901.901.33%511,893
Aug 27, 20251.951.951.861.881.88-4.34%434,346
Aug 26, 20251.942.041.901.961.961.82%389,770
Aug 25, 20252.052.111.921.931.93-3.51%601,038
Aug 22, 20252.032.071.952.002.00-0.75%583,571
Aug 21, 20252.102.112.002.012.01-3.37%726,906
Aug 20, 20252.182.182.072.082.08-1.89%336,399
Aug 19, 20252.122.202.102.122.12-1.85%314,439
Aug 18, 20252.202.272.082.162.16-1.82%439,291
Aug 14, 20252.302.302.182.202.20-3.72%566,839
Aug 13, 20252.342.372.252.292.29-1.72%275,275
Aug 12, 20252.332.372.302.332.330.22%1,015,765
Aug 11, 20252.332.352.252.322.32-0.22%427,176
Aug 8, 20252.422.472.302.332.33-5.10%636,546
Aug 7, 20252.482.572.392.452.45-1.21%552,693
Aug 6, 20252.482.502.352.482.481.64%915,245
Aug 5, 20252.582.622.412.442.44-3.37%870,852
Aug 4, 20252.502.582.452.532.53-425,503
Aug 1, 20252.632.632.502.532.53-2.32%358,998
Jul 31, 20252.472.602.472.592.591.57%608,849
Jul 30, 20252.482.602.482.552.552.83%561,007
Jul 29, 20252.412.602.412.482.481.02%408,697
Jul 28, 20252.552.592.412.452.45-596,602
Jul 25, 20252.342.502.342.452.453.38%405,330
Jul 24, 20252.312.402.312.372.370.85%267,736
Jul 23, 20252.302.372.302.352.351.95%160,170
Jul 22, 20252.362.402.292.312.31-2.74%315,110
Jul 21, 20252.492.502.322.372.37-2.87%414,450
Jul 18, 20252.522.532.402.442.44-1.21%226,760
Jul 17, 20252.512.582.452.472.47-2.37%391,570
Jul 16, 20252.582.612.462.532.530.60%436,880
Jul 15, 20252.372.532.312.522.527.71%1,097,610