Alicorp S.A.A. (BVL:ALICORC1)
Peru
· Delayed Price · Currency is PEN 10.97
-0.23 (-2.05%)
At close: Apr 28, 2026
Alicorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 11.20 | 11.20 | 11.11 | 11.20 | 11.20 | - | 5,609 |
| Apr 24, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.18% | 6,359 |
| Apr 23, 2026 | 11.20 | 11.20 | 11.10 | 11.18 | 11.18 | 0.90% | 18,128 |
| Apr 22, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -3.23% | 1,087 |
| Apr 21, 2026 | 11.40 | 11.45 | 11.40 | 11.45 | 11.08 | - | 6,932 |
| Apr 20, 2026 | 11.41 | 11.45 | 11.41 | 11.45 | 11.08 | 1.33% | 4,365 |
| Apr 17, 2026 | 11.51 | 11.51 | 11.10 | 11.30 | 10.93 | -1.82% | 45,913 |
| Apr 16, 2026 | 11.55 | 11.60 | 11.51 | 11.51 | 11.13 | 0.35% | 27,211 |
| Apr 15, 2026 | 11.15 | 11.47 | 11.15 | 11.47 | 11.10 | -1.97% | 28,778 |
| Apr 14, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.32 | - | 2,381 |
| Apr 13, 2026 | 11.76 | 11.90 | 11.65 | 11.70 | 11.32 | -0.43% | 24,827 |
| Apr 10, 2026 | 11.85 | 11.85 | 11.75 | 11.75 | 11.37 | -0.84% | 11,650 |
| Apr 9, 2026 | 11.86 | 11.86 | 11.85 | 11.85 | 11.46 | - | 4,305 |
| Apr 8, 2026 | 12.00 | 12.00 | 11.85 | 11.85 | 11.46 | 0.42% | 31,511 |
| Apr 7, 2026 | 11.80 | 11.80 | 11.76 | 11.80 | 11.42 | 0.85% | 6,057 |
| Apr 6, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.32 | - | 14,054 |
| Apr 1, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.32 | 4.46% | 6,650 |
| Mar 31, 2026 | 11.60 | 11.90 | 11.20 | 11.20 | 10.83 | -4.84% | 44,882 |
| Mar 30, 2026 | 11.60 | 11.77 | 11.60 | 11.77 | 11.39 | 1.03% | 72,776 |
| Mar 27, 2026 | 11.95 | 11.95 | 11.57 | 11.65 | 11.27 | 0.43% | 22,636 |
| Mar 26, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.22 | -0.85% | 31,980 |
| Mar 25, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.32 | 1.21% | 25,276 |
| Mar 24, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.18 | 0.09% | 5,398 |
| Mar 23, 2026 | 11.65 | 11.65 | 11.55 | 11.55 | 11.17 | -1.53% | 12,741 |
| Mar 20, 2026 | 11.55 | 11.73 | 11.40 | 11.73 | 11.35 | 1.56% | 611,734 |
| Mar 19, 2026 | 11.90 | 11.90 | 11.55 | 11.55 | 11.17 | -2.53% | 20,578 |
| Mar 18, 2026 | 11.99 | 12.00 | 11.85 | 11.85 | 11.46 | - | 27,108 |
| Mar 17, 2026 | 11.80 | 11.90 | 11.80 | 11.85 | 11.46 | 0.85% | 9,814 |
| Mar 16, 2026 | 11.71 | 11.80 | 11.70 | 11.75 | 11.37 | 0.43% | 14,372 |
| Mar 13, 2026 | 11.70 | 11.71 | 11.60 | 11.70 | 11.32 | -0.26% | 126,582 |
| Mar 12, 2026 | 11.67 | 11.73 | 11.60 | 11.73 | 11.35 | 0.51% | 105,376 |
| Mar 11, 2026 | 11.69 | 11.70 | 11.65 | 11.67 | 11.29 | 0.26% | 38,115 |
| Mar 10, 2026 | 11.55 | 11.65 | 11.55 | 11.64 | 11.26 | 0.78% | 128,081 |
| Mar 9, 2026 | 11.15 | 11.60 | 11.15 | 11.55 | 11.17 | 1.76% | 19,408 |
| Mar 6, 2026 | 11.36 | 11.45 | 11.35 | 11.35 | 10.98 | -0.87% | 6,168 |
| Mar 5, 2026 | 11.65 | 11.65 | 11.45 | 11.45 | 11.08 | -1.38% | 24,202 |
| Mar 4, 2026 | 11.65 | 11.65 | 11.61 | 11.61 | 11.23 | -0.26% | 7,324 |
| Mar 3, 2026 | 11.67 | 11.70 | 11.60 | 11.64 | 11.26 | -0.43% | 10,584 |
| Mar 2, 2026 | 11.70 | 11.70 | 11.69 | 11.69 | 11.31 | -0.09% | 37,630 |
| Feb 27, 2026 | 11.70 | 11.70 | 11.64 | 11.70 | 11.32 | - | 17,815 |
| Feb 26, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.32 | 0.86% | 8,280 |
| Feb 25, 2026 | 11.57 | 11.68 | 11.57 | 11.60 | 11.22 | 0.26% | 5,441 |
| Feb 24, 2026 | 11.64 | 11.65 | 11.57 | 11.57 | 11.19 | -0.60% | 17,450 |
| Feb 23, 2026 | 11.65 | 11.65 | 11.64 | 11.64 | 11.26 | -0.17% | 11,693 |
| Feb 20, 2026 | 11.45 | 11.69 | 11.45 | 11.66 | 11.28 | 2.10% | 10,007 |
| Feb 19, 2026 | 11.60 | 11.60 | 11.42 | 11.42 | 11.05 | -1.55% | 14,205 |
| Feb 18, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 11.22 | 1.75% | 10,946 |
| Feb 17, 2026 | 11.70 | 11.70 | 11.40 | 11.40 | 11.03 | -0.87% | 21,440 |
| Feb 16, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.13 | - | 4,688 |
| Feb 13, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.13 | - | 1,560 |
| Feb 12, 2026 | 11.60 | 11.60 | 11.50 | 11.50 | 11.13 | 0.44% | 7,871 |
| Feb 11, 2026 | 11.50 | 11.55 | 11.32 | 11.45 | 11.08 | -0.43% | 20,549 |
| Feb 10, 2026 | 11.52 | 11.52 | 11.50 | 11.50 | 11.13 | -1.96% | 10,452 |
| Feb 9, 2026 | 11.70 | 11.80 | 11.40 | 11.73 | 11.35 | 0.26% | 64,496 |
| Feb 6, 2026 | 11.65 | 11.75 | 11.65 | 11.70 | 11.32 | 3.08% | 292,643 |
| Feb 5, 2026 | 11.50 | 11.50 | 11.35 | 11.35 | 10.98 | -0.44% | 297,669 |
| Feb 4, 2026 | 11.47 | 11.47 | 11.40 | 11.40 | 11.03 | -0.44% | 20,872 |
| Feb 3, 2026 | 11.50 | 11.53 | 11.45 | 11.45 | 11.08 | -1.29% | 36,723 |
| Feb 2, 2026 | 11.50 | 11.68 | 11.50 | 11.60 | 11.22 | 0.96% | 83,472 |
| Jan 30, 2026 | 11.48 | 11.50 | 11.31 | 11.49 | 11.12 | -0.43% | 26,298 |
| Jan 29, 2026 | 11.54 | 11.55 | 11.50 | 11.54 | 11.16 | 0.52% | 28,082 |
| Jan 28, 2026 | 11.40 | 11.48 | 11.40 | 11.48 | 11.11 | 0.88% | 46,145 |
| Jan 27, 2026 | 11.38 | 11.40 | 11.36 | 11.38 | 11.01 | 0.26% | 59,141 |
| Jan 26, 2026 | 11.33 | 11.40 | 11.30 | 11.35 | 10.98 | - | 23,607 |
| Jan 23, 2026 | 11.40 | 11.40 | 11.35 | 11.35 | 10.98 | -0.35% | 15,894 |
| Jan 22, 2026 | 11.21 | 11.40 | 11.21 | 11.39 | 11.02 | -0.09% | 11,832 |
| Jan 21, 2026 | 11.45 | 11.45 | 11.40 | 11.40 | 11.03 | -0.44% | 27,055 |
| Jan 20, 2026 | 11.50 | 11.50 | 11.15 | 11.45 | 11.08 | -0.43% | 11,347 |
| Jan 19, 2026 | 11.49 | 11.50 | 11.49 | 11.50 | 11.13 | 0.09% | 8,074 |
| Jan 16, 2026 | 11.55 | 11.55 | 11.48 | 11.49 | 11.12 | -0.52% | 45,701 |
| Jan 15, 2026 | 11.50 | 11.55 | 11.48 | 11.55 | 11.17 | 1.14% | 116,307 |
| Jan 14, 2026 | 11.55 | 11.55 | 11.42 | 11.42 | 11.05 | -1.13% | 37,223 |
| Jan 13, 2026 | 11.50 | 11.55 | 11.47 | 11.55 | 11.17 | 0.43% | 74,496 |
| Jan 12, 2026 | 11.44 | 11.50 | 11.44 | 11.50 | 11.13 | 0.44% | 9,280 |
| Jan 9, 2026 | 11.35 | 11.45 | 11.33 | 11.45 | 11.08 | 0.88% | 25,217 |
| Jan 8, 2026 | 11.49 | 11.49 | 11.30 | 11.35 | 10.98 | -1.22% | 16,775 |
| Jan 7, 2026 | 11.57 | 11.57 | 11.45 | 11.49 | 11.12 | -0.52% | 312,835 |
| Jan 6, 2026 | 11.02 | 11.55 | 11.02 | 11.55 | 11.17 | 4.81% | 33,449 |
| Jan 5, 2026 | 10.77 | 11.17 | 10.77 | 11.02 | 10.66 | 2.89% | 630,066 |
| Jan 2, 2026 | 10.51 | 10.85 | 10.51 | 10.71 | 10.36 | 0.09% | 14,551 |
| Dec 31, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.35 | - | 2,887 |
| Dec 30, 2025 | 10.50 | 10.70 | 10.50 | 10.70 | 10.35 | 1.90% | 23,994 |
| Dec 29, 2025 | 10.50 | 10.55 | 10.45 | 10.50 | 10.16 | 2.44% | 18,801 |
| Dec 26, 2025 | 10.00 | 10.25 | 10.00 | 10.25 | 9.92 | 3.02% | 21,255 |
| Dec 24, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.63 | 1.02% | 7,216 |
| Dec 23, 2025 | 9.80 | 9.85 | 9.80 | 9.85 | 9.53 | 1.03% | 13,896 |
| Dec 22, 2025 | 9.65 | 9.80 | 9.60 | 9.75 | 9.43 | 2.63% | 33,725 |
| Dec 19, 2025 | 9.75 | 9.75 | 9.50 | 9.50 | 9.19 | -0.11% | 18,126 |
| Dec 18, 2025 | 9.46 | 9.65 | 9.46 | 9.51 | 9.20 | 0.42% | 16,832 |
| Dec 17, 2025 | 9.48 | 9.48 | 9.47 | 9.47 | 9.16 | 0.21% | 27,491 |
| Dec 16, 2025 | 9.45 | 9.50 | 9.45 | 9.45 | 9.14 | -0.53% | 28,547 |
| Dec 15, 2025 | 9.50 | 9.50 | 9.45 | 9.50 | 9.19 | -0.11% | 30,588 |
| Dec 12, 2025 | 9.51 | 9.51 | 9.49 | 9.51 | 9.20 | 0.11% | 20,034 |
| Dec 11, 2025 | 9.40 | 9.50 | 9.28 | 9.50 | 9.19 | 2.15% | 37,099 |
| Dec 10, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.00 | - | 2,455 |
| Dec 5, 2025 | 9.44 | 9.44 | 9.30 | 9.30 | 9.00 | -1.59% | 9,611 |
| Dec 4, 2025 | 9.28 | 9.45 | 9.28 | 9.45 | 9.14 | 1.72% | 136,002 |
| Dec 3, 2025 | 9.29 | 9.30 | 9.20 | 9.29 | 8.99 | - | 553,124 |
| Dec 2, 2025 | 9.30 | 9.30 | 9.29 | 9.29 | 8.99 | -1.69% | 56,632 |
| Dec 1, 2025 | 9.45 | 9.45 | 9.30 | 9.45 | 9.14 | 1.61% | 513,483 |