Ferrum S.A. de Cerámica y Metalurgia (BCBA:FERR)
Argentina
· Delayed Price · Currency is ARS 21.15
-0.10 (-0.47%)
At close: Apr 27, 2026
BCBA:FERR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 20.80 | 21.50 | 20.80 | 21.15 | 21.15 | -0.47% | 241,253 |
| Apr 24, 2026 | 21.50 | 21.50 | 21.00 | 21.25 | 21.25 | 0.47% | 269,294 |
| Apr 23, 2026 | 21.65 | 22.35 | 20.75 | 21.15 | 21.15 | -3.86% | 179,300 |
| Apr 22, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | 2.09% | 245,532 |
| Apr 21, 2026 | 21.35 | 22.30 | 21.35 | 21.55 | 21.55 | 0.23% | 200,242 |
| Apr 20, 2026 | 21.30 | 22.50 | 21.00 | 21.50 | 21.50 | -0.23% | 342,429 |
| Apr 17, 2026 | 22.00 | 22.70 | 21.40 | 21.55 | 21.55 | -2.05% | 213,828 |
| Apr 16, 2026 | 21.35 | 22.30 | 21.15 | 22.00 | 22.00 | - | 518,695 |
| Apr 15, 2026 | 21.80 | 22.20 | 21.20 | 22.00 | 22.00 | 0.92% | 471,745 |
| Apr 14, 2026 | 21.95 | 22.75 | 21.60 | 21.80 | 21.80 | -2.02% | 376,559 |
| Apr 13, 2026 | 22.85 | 22.85 | 22.15 | 22.25 | 22.25 | -1.11% | 354,598 |
| Apr 10, 2026 | 22.15 | 22.80 | 22.15 | 22.50 | 22.50 | 1.81% | 403,729 |
| Apr 9, 2026 | 23.15 | 23.15 | 21.95 | 22.10 | 22.10 | -3.28% | 315,349 |
| Apr 8, 2026 | 22.35 | 23.20 | 22.35 | 22.85 | 22.85 | 0.66% | 384,124 |
| Apr 7, 2026 | 24.30 | 24.30 | 22.25 | 22.70 | 22.70 | -3.20% | 1,240,392 |
| Apr 6, 2026 | 23.80 | 23.80 | 23.00 | 23.45 | 23.45 | 0.21% | 344,732 |
| Apr 1, 2026 | 23.00 | 23.50 | 22.65 | 23.40 | 23.40 | 3.08% | 629,233 |
| Mar 31, 2026 | 21.50 | 22.90 | 20.60 | 22.70 | 22.70 | 6.32% | 1,378,340 |
| Mar 30, 2026 | 20.40 | 21.75 | 20.20 | 21.35 | 21.35 | 2.64% | 428,871 |
| Mar 27, 2026 | 21.40 | 21.40 | 20.15 | 20.80 | 20.80 | -0.72% | 656,021 |
| Mar 26, 2026 | 22.20 | 22.50 | 20.65 | 20.95 | 20.95 | -6.05% | 756,933 |
| Mar 25, 2026 | 21.65 | 22.80 | 21.65 | 22.30 | 22.30 | 2.29% | 184,851 |
| Mar 23, 2026 | 21.70 | 22.00 | 21.70 | 21.80 | 21.80 | 1.63% | 65,572 |
| Mar 20, 2026 | 21.85 | 21.85 | 21.15 | 21.45 | 21.45 | -0.46% | 170,155 |
| Mar 19, 2026 | 22.50 | 23.00 | 21.30 | 21.55 | 21.55 | -3.58% | 658,326 |
| Mar 18, 2026 | 21.80 | 22.65 | 21.80 | 22.35 | 22.35 | 0.68% | 403,201 |
| Mar 17, 2026 | 22.05 | 22.90 | 22.05 | 22.20 | 22.20 | 0.68% | 395,806 |
| Mar 16, 2026 | 22.90 | 23.50 | 21.80 | 22.05 | 22.05 | -2.86% | 732,136 |
| Mar 13, 2026 | 24.10 | 24.90 | 22.20 | 22.70 | 22.70 | -6.00% | 941,740 |
| Mar 12, 2026 | 25.10 | 25.30 | 23.90 | 24.15 | 24.15 | -4.92% | 456,544 |
| Mar 11, 2026 | 25.90 | 26.10 | 23.70 | 25.40 | 25.40 | -0.78% | 692,766 |
| Mar 10, 2026 | 26.40 | 28.80 | 25.10 | 25.60 | 25.60 | -4.83% | 2,060,142 |
| Mar 9, 2026 | 24.00 | 28.00 | 23.20 | 26.90 | 26.90 | 10.93% | 1,170,402 |
| Mar 6, 2026 | 21.55 | 24.50 | 21.35 | 24.25 | 24.25 | 12.27% | 1,698,335 |
| Mar 5, 2026 | 20.05 | 22.20 | 20.05 | 21.60 | 21.60 | 5.11% | 472,219 |
| Mar 4, 2026 | 19.55 | 21.80 | 19.45 | 20.55 | 20.55 | 3.53% | 939,380 |
| Mar 3, 2026 | 20.00 | 20.45 | 19.40 | 19.85 | 19.85 | -2.93% | 946,697 |
| Mar 2, 2026 | 21.30 | 21.30 | 19.90 | 20.45 | 20.45 | -3.54% | 865,218 |
| Feb 27, 2026 | 21.80 | 21.95 | 21.00 | 21.20 | 21.20 | -2.08% | 348,654 |
| Feb 26, 2026 | 21.80 | 22.30 | 20.90 | 21.65 | 21.65 | -2.26% | 621,186 |
| Feb 25, 2026 | 23.00 | 23.00 | 21.70 | 22.15 | 22.15 | -1.99% | 229,874 |
| Feb 24, 2026 | 22.80 | 23.10 | 22.45 | 22.60 | 22.60 | -0.66% | 201,789 |
| Feb 23, 2026 | 23.30 | 23.50 | 22.10 | 22.75 | 22.75 | -3.60% | 378,139 |
| Feb 20, 2026 | 24.10 | 24.40 | 23.20 | 23.60 | 23.60 | -0.63% | 299,204 |
| Feb 19, 2026 | 24.10 | 24.85 | 22.80 | 23.75 | 23.75 | -2.06% | 635,714 |
| Feb 18, 2026 | 24.80 | 25.60 | 23.25 | 24.25 | 24.25 | -2.02% | 196,229 |
| Feb 13, 2026 | 24.80 | 25.20 | 24.50 | 24.75 | 24.75 | - | 161,494 |
| Feb 12, 2026 | 25.30 | 26.00 | 24.75 | 24.75 | 24.75 | -1.79% | 501,863 |
| Feb 11, 2026 | 26.80 | 26.80 | 25.00 | 25.20 | 25.20 | -2.70% | 409,880 |
| Feb 10, 2026 | 26.20 | 26.20 | 24.50 | 25.90 | 25.90 | 0.78% | 418,953 |
| Feb 9, 2026 | 25.60 | 26.00 | 25.10 | 25.70 | 25.70 | -1.15% | 472,346 |
| Feb 6, 2026 | 25.50 | 27.10 | 25.50 | 26.00 | 26.00 | 1.17% | 684,268 |
| Feb 5, 2026 | 26.00 | 26.30 | 25.10 | 25.70 | 25.70 | -2.28% | 548,502 |
| Feb 4, 2026 | 27.10 | 27.90 | 26.10 | 26.30 | 26.30 | -4.71% | 465,137 |
| Feb 3, 2026 | 27.80 | 28.20 | 26.40 | 27.60 | 27.60 | -0.72% | 649,530 |
| Feb 2, 2026 | 28.10 | 28.50 | 27.80 | 27.80 | 27.80 | -2.11% | 432,872 |
| Jan 30, 2026 | 28.60 | 29.10 | 27.80 | 28.40 | 28.40 | -0.35% | 604,299 |
| Jan 29, 2026 | 28.50 | 29.40 | 28.00 | 28.50 | 28.50 | -2.73% | 676,342 |
| Jan 28, 2026 | 28.70 | 29.50 | 28.10 | 29.30 | 29.30 | 1.38% | 955,189 |
| Jan 27, 2026 | 29.60 | 29.60 | 28.20 | 28.90 | 28.90 | -0.69% | 612,908 |
| Jan 26, 2026 | 28.80 | 29.70 | 28.40 | 29.10 | 29.10 | - | 514,037 |
| Jan 23, 2026 | 28.80 | 29.80 | 28.40 | 29.10 | 29.10 | -0.34% | 560,687 |
| Jan 22, 2026 | 28.30 | 29.30 | 27.60 | 29.20 | 29.20 | 3.18% | 679,086 |
| Jan 21, 2026 | 28.80 | 28.80 | 27.50 | 28.30 | 28.30 | - | 537,441 |
| Jan 20, 2026 | 29.00 | 29.00 | 27.70 | 28.30 | 28.30 | -1.05% | 593,978 |
| Jan 19, 2026 | 27.30 | 28.90 | 27.30 | 28.60 | 28.60 | 1.42% | 264,400 |
| Jan 16, 2026 | 27.30 | 28.50 | 27.30 | 28.20 | 28.20 | 2.17% | 339,359 |
| Jan 15, 2026 | 28.50 | 28.90 | 27.20 | 27.60 | 27.60 | -1.08% | 303,530 |
| Jan 14, 2026 | 29.20 | 29.60 | 27.10 | 27.90 | 27.90 | -4.45% | 1,224,817 |
| Jan 13, 2026 | 29.20 | 29.90 | 29.20 | 29.20 | 29.20 | -2.34% | 260,117 |
| Jan 12, 2026 | 30.40 | 30.40 | 29.50 | 29.90 | 29.90 | -0.33% | 329,386 |
| Jan 9, 2026 | 30.00 | 30.50 | 28.30 | 30.00 | 30.00 | 1.69% | 665,730 |
| Jan 8, 2026 | 31.00 | 31.20 | 27.00 | 29.50 | 29.50 | -3.28% | 2,290,949 |
| Jan 7, 2026 | 32.00 | 32.00 | 29.40 | 30.50 | 30.50 | -4.09% | 877,564 |
| Jan 6, 2026 | 30.10 | 32.00 | 29.60 | 31.80 | 31.80 | 5.65% | 659,149 |
| Jan 5, 2026 | 30.80 | 31.50 | 29.40 | 30.10 | 30.10 | -2.27% | 697,355 |
| Jan 2, 2026 | 30.90 | 32.00 | 30.10 | 30.80 | 30.80 | -0.32% | 585,919 |
| Dec 30, 2025 | 32.60 | 32.60 | 30.40 | 30.90 | 30.90 | -2.52% | 1,025,713 |
| Dec 29, 2025 | 33.50 | 34.00 | 31.00 | 31.70 | 31.70 | -6.76% | 2,509,945 |
| Dec 26, 2025 | 34.30 | 34.70 | 33.70 | 34.00 | 34.00 | -2.30% | 418,584 |
| Dec 24, 2025 | 34.70 | 34.80 | 34.50 | 34.80 | 34.80 | 0.87% | 46,473 |
| Dec 23, 2025 | 35.00 | 35.00 | 33.50 | 34.50 | 34.50 | 1.47% | 531,817 |
| Dec 22, 2025 | 34.80 | 35.00 | 33.40 | 34.00 | 34.00 | 0.59% | 464,236 |
| Dec 19, 2025 | 34.20 | 34.20 | 32.80 | 33.80 | 33.80 | 3.36% | 1,412,633 |
| Dec 18, 2025 | 32.80 | 33.20 | 31.60 | 32.70 | 32.70 | 0.62% | 812,879 |
| Dec 17, 2025 | 33.60 | 34.20 | 32.00 | 32.50 | 32.50 | -4.41% | 1,124,853 |
| Dec 16, 2025 | 35.50 | 35.80 | 33.00 | 34.00 | 34.00 | -2.02% | 889,270 |
| Dec 15, 2025 | 35.00 | 36.50 | 34.40 | 34.70 | 34.70 | -2.25% | 406,049 |
| Dec 12, 2025 | 36.90 | 37.00 | 35.00 | 35.50 | 35.50 | - | 741,122 |
| Dec 11, 2025 | 35.40 | 37.00 | 35.00 | 35.50 | 35.50 | -0.56% | 601,478 |
| Dec 10, 2025 | 36.10 | 37.20 | 35.60 | 35.70 | 35.70 | -2.19% | 447,361 |
| Dec 9, 2025 | 36.40 | 38.50 | 35.50 | 36.50 | 36.50 | -1.62% | 1,131,054 |
| Dec 5, 2025 | 37.90 | 40.00 | 36.90 | 37.10 | 37.10 | -1.85% | 1,054,371 |
| Dec 4, 2025 | 39.10 | 41.00 | 37.10 | 37.80 | 37.80 | -5.74% | 3,070,454 |
| Dec 3, 2025 | 37.50 | 41.80 | 35.00 | 40.10 | 40.10 | 9.56% | 5,423,385 |
| Dec 2, 2025 | 36.50 | 38.50 | 35.70 | 36.60 | 36.60 | -1.08% | 1,053,555 |
| Dec 1, 2025 | 37.60 | 37.80 | 35.90 | 37.00 | 37.00 | -1.86% | 1,203,934 |
| Nov 28, 2025 | 39.00 | 39.00 | 36.00 | 37.70 | 37.70 | -1.82% | 1,262,279 |
| Nov 27, 2025 | 36.00 | 39.50 | 35.30 | 38.40 | 38.40 | 8.17% | 1,994,489 |
| Nov 26, 2025 | 33.60 | 37.00 | 32.60 | 35.50 | 35.50 | 5.65% | 1,993,946 |