Alicorp S.A.A. (BVL:ALICORC1)
Peru
· Delayed Price · Currency is PEN 11.35
-0.10 (-0.87%)
Last updated: Mar 6, 2026, 9:30 AM PET
Alicorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.36 | 11.45 | 11.35 | 11.35 | 11.35 | -0.87% | 4,475 |
| Mar 5, 2026 | 11.65 | 11.65 | 11.45 | 11.45 | 11.45 | -1.38% | 24,202 |
| Mar 4, 2026 | 11.65 | 11.65 | 11.61 | 11.61 | 11.61 | -0.26% | 7,324 |
| Mar 3, 2026 | 11.67 | 11.70 | 11.60 | 11.64 | 11.64 | -0.43% | 10,584 |
| Mar 2, 2026 | 11.70 | 11.70 | 11.69 | 11.69 | 11.69 | -0.09% | 37,630 |
| Feb 27, 2026 | 11.70 | 11.70 | 11.64 | 11.70 | 11.70 | - | 17,815 |
| Feb 26, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | 8,280 |
| Feb 25, 2026 | 11.57 | 11.68 | 11.57 | 11.60 | 11.60 | 0.26% | 5,441 |
| Feb 24, 2026 | 11.64 | 11.65 | 11.57 | 11.57 | 11.57 | -0.60% | 17,450 |
| Feb 23, 2026 | 11.65 | 11.65 | 11.64 | 11.64 | 11.64 | -0.17% | 11,693 |
| Feb 20, 2026 | 11.45 | 11.69 | 11.45 | 11.66 | 11.66 | 2.10% | 10,007 |
| Feb 19, 2026 | 11.60 | 11.60 | 11.42 | 11.42 | 11.42 | -1.55% | 14,205 |
| Feb 18, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 1.75% | 10,946 |
| Feb 17, 2026 | 11.70 | 11.70 | 11.40 | 11.40 | 11.40 | -0.87% | 21,440 |
| Feb 16, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 4,688 |
| Feb 13, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1,560 |
| Feb 12, 2026 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | 0.44% | 7,871 |
| Feb 11, 2026 | 11.50 | 11.55 | 11.32 | 11.45 | 11.45 | -0.43% | 20,549 |
| Feb 10, 2026 | 11.52 | 11.52 | 11.50 | 11.50 | 11.50 | -1.96% | 10,452 |
| Feb 9, 2026 | 11.70 | 11.80 | 11.40 | 11.73 | 11.73 | 0.26% | 64,496 |
| Feb 6, 2026 | 11.65 | 11.75 | 11.65 | 11.70 | 11.70 | 3.08% | 292,643 |
| Feb 5, 2026 | 11.50 | 11.50 | 11.35 | 11.35 | 11.35 | -0.44% | 297,669 |
| Feb 4, 2026 | 11.47 | 11.47 | 11.40 | 11.40 | 11.40 | -0.44% | 20,872 |
| Feb 3, 2026 | 11.50 | 11.53 | 11.45 | 11.45 | 11.45 | -1.29% | 36,723 |
| Feb 2, 2026 | 11.50 | 11.68 | 11.50 | 11.60 | 11.60 | 0.96% | 83,472 |
| Jan 30, 2026 | 11.48 | 11.50 | 11.31 | 11.49 | 11.49 | -0.43% | 26,298 |
| Jan 29, 2026 | 11.54 | 11.55 | 11.50 | 11.54 | 11.54 | 0.52% | 28,082 |
| Jan 28, 2026 | 11.40 | 11.48 | 11.40 | 11.48 | 11.48 | 0.88% | 46,145 |
| Jan 27, 2026 | 11.38 | 11.40 | 11.36 | 11.38 | 11.38 | 0.26% | 59,141 |
| Jan 26, 2026 | 11.33 | 11.40 | 11.30 | 11.35 | 11.35 | - | 23,607 |
| Jan 23, 2026 | 11.40 | 11.40 | 11.35 | 11.35 | 11.35 | -0.35% | 15,894 |
| Jan 22, 2026 | 11.21 | 11.40 | 11.21 | 11.39 | 11.39 | -0.09% | 11,832 |
| Jan 21, 2026 | 11.45 | 11.45 | 11.40 | 11.40 | 11.40 | -0.44% | 27,055 |
| Jan 20, 2026 | 11.50 | 11.50 | 11.15 | 11.45 | 11.45 | -0.43% | 11,347 |
| Jan 19, 2026 | 11.49 | 11.50 | 11.49 | 11.50 | 11.50 | 0.09% | 8,074 |
| Jan 16, 2026 | 11.55 | 11.55 | 11.48 | 11.49 | 11.49 | -0.52% | 45,701 |
| Jan 15, 2026 | 11.50 | 11.55 | 11.48 | 11.55 | 11.55 | 1.14% | 116,307 |
| Jan 14, 2026 | 11.55 | 11.55 | 11.42 | 11.42 | 11.42 | -1.13% | 37,223 |
| Jan 13, 2026 | 11.50 | 11.55 | 11.47 | 11.55 | 11.55 | 0.43% | 74,496 |
| Jan 12, 2026 | 11.44 | 11.50 | 11.44 | 11.50 | 11.50 | 0.44% | 9,280 |
| Jan 9, 2026 | 11.35 | 11.45 | 11.33 | 11.45 | 11.45 | 0.88% | 25,217 |
| Jan 8, 2026 | 11.49 | 11.49 | 11.30 | 11.35 | 11.35 | -1.22% | 16,775 |
| Jan 7, 2026 | 11.57 | 11.57 | 11.45 | 11.49 | 11.49 | -0.52% | 312,835 |
| Jan 6, 2026 | 11.02 | 11.55 | 11.02 | 11.55 | 11.55 | 4.81% | 33,449 |
| Jan 5, 2026 | 10.77 | 11.17 | 10.77 | 11.02 | 11.02 | 2.89% | 630,066 |
| Jan 2, 2026 | 10.51 | 10.85 | 10.51 | 10.71 | 10.71 | 0.09% | 14,551 |
| Dec 31, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 2,887 |
| Dec 30, 2025 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 1.90% | 23,994 |
| Dec 29, 2025 | 10.50 | 10.55 | 10.45 | 10.50 | 10.50 | 2.44% | 18,801 |
| Dec 26, 2025 | 10.00 | 10.25 | 10.00 | 10.25 | 10.25 | 3.02% | 21,255 |
| Dec 24, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | 1.02% | 7,216 |
| Dec 23, 2025 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | 1.03% | 13,896 |
| Dec 22, 2025 | 9.65 | 9.80 | 9.60 | 9.75 | 9.75 | 2.63% | 33,725 |
| Dec 19, 2025 | 9.75 | 9.75 | 9.50 | 9.50 | 9.50 | -0.11% | 18,126 |
| Dec 18, 2025 | 9.46 | 9.65 | 9.46 | 9.51 | 9.51 | 0.42% | 16,832 |
| Dec 17, 2025 | 9.48 | 9.48 | 9.47 | 9.47 | 9.47 | 0.21% | 27,491 |
| Dec 16, 2025 | 9.45 | 9.50 | 9.45 | 9.45 | 9.45 | -0.53% | 28,547 |
| Dec 15, 2025 | 9.50 | 9.50 | 9.45 | 9.50 | 9.50 | -0.11% | 30,588 |
| Dec 12, 2025 | 9.51 | 9.51 | 9.49 | 9.51 | 9.51 | 0.11% | 20,034 |
| Dec 11, 2025 | 9.40 | 9.50 | 9.28 | 9.50 | 9.50 | 2.15% | 37,099 |
| Dec 10, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 2,455 |
| 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 |