Alicorp S.A.A. (BVL:ALICORC1)
Peru
· Delayed Price · Currency is PEN 9.30
-0.15 (-1.59%)
At close: Dec 5, 2025
Alicorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.44 | 9.44 | 9.30 | 9.30 | 9.30 | -1.59% | 9,611 |
| Dec 4, 2025 | 9.28 | 9.45 | 9.28 | 9.45 | 9.45 | 1.72% | 136,002 |
| Dec 3, 2025 | 9.29 | 9.30 | 9.20 | 9.29 | 9.29 | - | 553,124 |
| Dec 2, 2025 | 9.30 | 9.30 | 9.29 | 9.29 | 9.29 | -1.69% | 56,632 |
| Dec 1, 2025 | 9.45 | 9.45 | 9.30 | 9.45 | 9.45 | 1.61% | 513,483 |
| Nov 28, 2025 | 9.17 | 9.30 | 9.17 | 9.30 | 9.30 | 1.97% | 10,666 |
| Nov 27, 2025 | 9.10 | 9.12 | 9.10 | 9.12 | 9.12 | 0.22% | 5,251 |
| Nov 26, 2025 | 9.15 | 9.18 | 9.10 | 9.10 | 9.10 | - | 78,034 |
| Nov 25, 2025 | 9.06 | 9.10 | 9.06 | 9.10 | 9.10 | 1.11% | 12,489 |
| Nov 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,832 |
| Nov 21, 2025 | 9.15 | 9.15 | 9.00 | 9.00 | 9.00 | -3.23% | 18,181 |
| Nov 20, 2025 | 9.33 | 9.33 | 9.30 | 9.30 | 9.30 | -2.11% | 4,422 |
| Nov 19, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.15 | 2.15% | 7,622 |
| Nov 18, 2025 | 9.40 | 9.40 | 9.30 | 9.30 | 8.96 | -0.11% | 45,876 |
| Nov 17, 2025 | 9.30 | 9.31 | 9.30 | 9.31 | 8.97 | 0.11% | 6,111 |
| Nov 14, 2025 | 9.25 | 9.30 | 9.25 | 9.30 | 8.96 | - | 12,928 |
| Nov 13, 2025 | 9.35 | 9.35 | 9.30 | 9.30 | 8.96 | - | 116,558 |
| Nov 12, 2025 | 9.29 | 9.30 | 9.29 | 9.30 | 8.96 | 1.09% | 27,706 |
| Nov 11, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 8.86 | -1.08% | 3,610 |
| Nov 10, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 8.96 | 1.20% | 37,428 |
| Nov 7, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 8.85 | -1.39% | 1,921 |
| Nov 6, 2025 | 9.36 | 9.40 | 9.32 | 9.32 | 8.98 | -0.32% | 7,166 |
| Nov 5, 2025 | 9.33 | 9.38 | 9.33 | 9.35 | 9.00 | 0.54% | 11,822 |
| Nov 4, 2025 | 9.32 | 9.32 | 9.30 | 9.30 | 8.96 | - | 189,647 |
| Nov 3, 2025 | 9.24 | 9.30 | 9.22 | 9.30 | 8.96 | 1.09% | 43,007 |
| Oct 31, 2025 | 9.16 | 9.20 | 8.65 | 9.20 | 8.86 | -0.54% | 1,048,654 |
| Oct 30, 2025 | 9.30 | 9.30 | 9.25 | 9.25 | 8.91 | -0.54% | 24,305 |
| Oct 29, 2025 | 9.20 | 9.30 | 9.20 | 9.30 | 8.96 | - | 23,330 |
| Oct 28, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 8.96 | 1.09% | 7,886 |
| Oct 27, 2025 | 9.20 | 9.30 | 9.20 | 9.20 | 8.86 | - | 12,099 |
| Oct 24, 2025 | 9.20 | 9.22 | 9.20 | 9.20 | 8.86 | - | 38,011 |
| Oct 23, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 8.86 | - | 5,102 |
| Oct 22, 2025 | 9.25 | 9.25 | 9.15 | 9.20 | 8.86 | 0.55% | 16,570 |
| Oct 21, 2025 | 9.30 | 9.30 | 9.12 | 9.15 | 8.81 | -1.40% | 26,991 |
| Oct 20, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 8.94 | -0.22% | 4,282 |
| Oct 17, 2025 | 9.30 | 9.30 | 9.28 | 9.30 | 8.96 | 0.22% | 8,747 |
| Oct 16, 2025 | 9.30 | 9.30 | 9.28 | 9.28 | 8.94 | 0.32% | 78,290 |
| Oct 15, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 8.91 | - | 15,955 |
| Oct 14, 2025 | 9.20 | 9.25 | 9.20 | 9.25 | 8.91 | 0.54% | 12,240 |
| Oct 13, 2025 | 9.26 | 9.26 | 9.20 | 9.20 | 8.86 | -0.65% | 6,390 |
| Oct 10, 2025 | 9.30 | 9.30 | 9.26 | 9.26 | 8.92 | -1.49% | 4,588 |
| Oct 9, 2025 | 9.32 | 9.40 | 9.32 | 9.40 | 9.05 | - | 14,064 |
| Oct 7, 2025 | 9.38 | 9.42 | 9.38 | 9.40 | 9.05 | -0.53% | 17,943 |
| Oct 6, 2025 | 9.15 | 9.45 | 9.15 | 9.45 | 9.10 | 6.30% | 23,964 |
| Oct 3, 2025 | 8.95 | 8.95 | 8.89 | 8.89 | 8.56 | 0.23% | 20,083 |
| Oct 2, 2025 | 8.85 | 8.95 | 8.85 | 8.87 | 8.54 | 0.34% | 41,824 |
| Oct 1, 2025 | 8.85 | 8.85 | 8.84 | 8.84 | 8.51 | 0.68% | 8,602 |
| Sep 30, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.46 | - | 27,793 |
| Sep 29, 2025 | 8.82 | 8.82 | 8.78 | 8.78 | 8.46 | - | 26,024 |
| Sep 26, 2025 | 8.75 | 8.80 | 8.75 | 8.78 | 8.46 | -0.23% | 45,651 |
| Sep 25, 2025 | 8.70 | 8.80 | 8.70 | 8.80 | 8.48 | 2.33% | 138,668 |
| Sep 24, 2025 | 8.65 | 8.85 | 8.60 | 8.60 | 8.28 | -0.12% | 47,038 |
| Sep 23, 2025 | 8.29 | 8.29 | 8.29 | 8.61 | 8.29 | - | 1,327 |
| Sep 22, 2025 | 8.60 | 8.70 | 8.60 | 8.61 | 8.29 | 0.12% | 10,823 |
| Sep 19, 2025 | 8.65 | 8.66 | 8.60 | 8.60 | 8.28 | -1.15% | 2,433,412 |
| Sep 18, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.38 | -0.46% | 2,959 |
| Sep 17, 2025 | 8.85 | 8.85 | 8.74 | 8.74 | 8.42 | -1.47% | 15,018 |
| Sep 16, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.54 | -1.44% | 3,732 |
| Sep 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.67 | 1.12% | 47,554 |
| Sep 12, 2025 | 8.98 | 8.98 | 8.90 | 8.90 | 8.57 | -1.00% | 5,620 |
| Sep 11, 2025 | 9.00 | 9.00 | 8.99 | 8.99 | 8.66 | 0.45% | 8,486 |
| Sep 10, 2025 | 8.90 | 8.95 | 8.90 | 8.95 | 8.62 | 0.56% | 7,380 |
| Sep 9, 2025 | 8.86 | 8.90 | 8.85 | 8.90 | 8.57 | 1.14% | 147,215 |
| Sep 8, 2025 | 8.82 | 8.82 | 8.80 | 8.80 | 8.48 | - | 25,324 |
| Sep 5, 2025 | 8.80 | 8.80 | 8.70 | 8.80 | 8.48 | - | 46,023 |
| Sep 4, 2025 | 8.76 | 8.80 | 8.76 | 8.80 | 8.48 | 0.92% | 6,726 |
| Sep 3, 2025 | 8.70 | 8.75 | 8.70 | 8.72 | 8.40 | -2.02% | 13,315 |
| Sep 2, 2025 | 8.75 | 8.90 | 8.70 | 8.90 | 8.57 | 2.30% | 168,246 |
| Sep 1, 2025 | 8.98 | 8.98 | 8.70 | 8.70 | 8.38 | -2.25% | 24,104 |
| Aug 29, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.57 | - | 17,253 |
| Aug 28, 2025 | 8.80 | 8.90 | 8.80 | 8.90 | 8.57 | 1.14% | 75,858 |
| Aug 27, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | 8.48 | -1.46% | 11,733 |
| Aug 26, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.60 | 0.34% | 4,011 |
| Aug 25, 2025 | 8.75 | 8.90 | 8.75 | 8.90 | 8.57 | 2.30% | 10,366 |
| Aug 22, 2025 | 8.90 | 8.90 | 8.70 | 8.70 | 8.38 | - | 234,825 |
| Aug 21, 2025 | 9.05 | 9.05 | 8.70 | 8.70 | 8.38 | -3.33% | 760,263 |
| Aug 20, 2025 | 9.15 | 9.15 | 8.85 | 9.00 | 8.67 | -1.96% | 81,510 |
| Aug 19, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 8.84 | - | 4,790 |
| Aug 18, 2025 | 9.20 | 9.30 | 9.00 | 9.18 | 8.84 | -2.13% | 26,154 |
| Aug 15, 2025 | 9.03 | 9.03 | 9.03 | 9.38 | 9.03 | - | 1,644 |
| Aug 14, 2025 | 9.38 | 9.39 | 9.38 | 9.38 | 9.03 | -0.11% | 6,516 |
| Aug 13, 2025 | 9.42 | 9.42 | 9.39 | 9.39 | 9.04 | -0.84% | 10,475 |
| Aug 12, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.12 | -1.04% | 4,500 |
| Aug 11, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.22 | 0.74% | 3,535 |
| Aug 8, 2025 | 9.60 | 9.60 | 9.50 | 9.50 | 9.15 | -0.52% | 4,441 |
| Aug 7, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.20 | -0.83% | 6,390 |
| Aug 5, 2025 | 9.28 | 9.28 | 9.28 | 9.63 | 9.27 | - | 826 |
| Aug 4, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.27 | 0.84% | 5,782 |
| Aug 1, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.20 | - | 1,663 |
| Jul 31, 2025 | 9.57 | 9.57 | 9.55 | 9.55 | 9.20 | - | 16,457 |
| Jul 30, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.20 | -1.04% | 21,295 |
| Jul 25, 2025 | 9.70 | 9.70 | 9.65 | 9.65 | 9.29 | -0.92% | 28,073 |
| Jul 24, 2025 | 9.38 | 9.38 | 9.38 | 9.74 | 9.38 | - | 2,815 |
| Jul 22, 2025 | 9.38 | 9.38 | 9.38 | 9.74 | 9.38 | - | 2,223 |
| Jul 21, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.38 | -0.81% | 3,757 |
| Jul 18, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.46 | - | 1,025 |
| Jul 17, 2025 | 9.83 | 9.83 | 9.82 | 9.82 | 9.46 | -0.10% | 4,370 |
| Jul 16, 2025 | 9.65 | 9.83 | 9.65 | 9.83 | 9.47 | 1.87% | 5,472 |
| Jul 15, 2025 | 9.29 | 9.29 | 9.29 | 9.65 | 9.29 | - | 3,230 |
| Jul 14, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.29 | - | 8,667 |