Ferreycorp S.A.A. (BVL:FERREYC1)
Peru
· Delayed Price · Currency is PEN 3.440
0.00 (0.00%)
At close: Dec 5, 2025
Ferreycorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.44 | 3.47 | 3.42 | 3.47 | 3.47 | 0.87% | 4,733,360 |
| Dec 4, 2025 | 3.41 | 3.44 | 3.41 | 3.44 | 3.44 | 0.88% | 303,149 |
| Dec 3, 2025 | 3.42 | 3.45 | 3.40 | 3.41 | 3.41 | - | 209,502 |
| Dec 2, 2025 | 3.40 | 3.41 | 3.40 | 3.41 | 3.41 | 1.19% | 92,829 |
| Dec 1, 2025 | 3.36 | 3.38 | 3.36 | 3.37 | 3.37 | 0.60% | 67,264 |
| Nov 28, 2025 | 3.36 | 3.37 | 3.35 | 3.35 | 3.35 | 0.30% | 2,663,337 |
| Nov 27, 2025 | 3.32 | 3.39 | 3.32 | 3.34 | 3.34 | 2.77% | 132,095 |
| Nov 26, 2025 | 3.30 | 3.30 | 3.24 | 3.25 | 3.25 | -0.31% | 4,253,688 |
| Nov 25, 2025 | 3.18 | 3.26 | 3.18 | 3.26 | 3.26 | 2.52% | 47,524 |
| Nov 24, 2025 | 3.24 | 3.25 | 3.18 | 3.18 | 3.18 | -1.85% | 64,628 |
| Nov 21, 2025 | 3.24 | 3.24 | 3.20 | 3.24 | 3.24 | - | 179,062 |
| Nov 20, 2025 | 3.24 | 3.28 | 3.24 | 3.24 | 3.24 | -0.31% | 109,530 |
| Nov 19, 2025 | 3.22 | 3.27 | 3.22 | 3.25 | 3.25 | 2.52% | 213,653 |
| Nov 18, 2025 | 3.27 | 3.27 | 3.17 | 3.17 | 3.17 | -3.06% | 210,269 |
| Nov 17, 2025 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | -0.91% | 353,181 |
| Nov 14, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 22,284 |
| Nov 13, 2025 | 3.30 | 3.30 | 3.27 | 3.30 | 3.30 | - | 115,806 |
| Nov 12, 2025 | 3.30 | 3.30 | 3.29 | 3.30 | 3.30 | - | 19,117 |
| Nov 11, 2025 | 3.30 | 3.30 | 3.27 | 3.30 | 3.30 | 0.92% | 24,725 |
| Nov 10, 2025 | 3.26 | 3.28 | 3.26 | 3.27 | 3.27 | 0.31% | 70,854 |
| Nov 7, 2025 | 3.26 | 3.26 | 3.25 | 3.26 | 3.26 | -0.31% | 119,600 |
| Nov 6, 2025 | 3.24 | 3.27 | 3.24 | 3.27 | 3.27 | 0.93% | 151,209 |
| Nov 5, 2025 | 3.27 | 3.27 | 3.24 | 3.24 | 3.24 | -0.92% | 40,477 |
| Nov 4, 2025 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | - | 291,090 |
| Nov 3, 2025 | 3.29 | 3.29 | 3.27 | 3.27 | 3.27 | -0.61% | 50,970 |
| Oct 31, 2025 | 3.32 | 3.32 | 3.27 | 3.29 | 3.29 | -0.90% | 2,165,220 |
| Oct 30, 2025 | 3.32 | 3.34 | 3.32 | 3.32 | 3.32 | - | 202,584 |
| Oct 29, 2025 | 3.33 | 3.33 | 3.32 | 3.32 | 3.32 | 0.30% | 92,154 |
| Oct 28, 2025 | 3.31 | 3.32 | 3.31 | 3.31 | 3.31 | -0.30% | 128,028 |
| Oct 27, 2025 | 3.31 | 3.32 | 3.30 | 3.32 | 3.32 | 0.61% | 116,774 |
| Oct 24, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.60% | 52,181 |
| Oct 23, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 0.61% | 48,295 |
| Oct 22, 2025 | 3.32 | 3.33 | 3.30 | 3.30 | 3.30 | - | 86,951 |
| Oct 21, 2025 | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | -1.49% | 146,999 |
| Oct 20, 2025 | 3.34 | 3.35 | 3.31 | 3.35 | 3.35 | 0.30% | 89,215 |
| Oct 17, 2025 | 3.35 | 3.35 | 3.34 | 3.34 | 3.34 | -0.30% | 115,937 |
| Oct 16, 2025 | 3.37 | 3.37 | 3.34 | 3.35 | 3.35 | -0.59% | 171,915 |
| Oct 15, 2025 | 3.37 | 3.37 | 3.35 | 3.37 | 3.37 | - | 114,122 |
| Oct 14, 2025 | 3.37 | 3.37 | 3.35 | 3.37 | 3.37 | -0.59% | 123,180 |
| Oct 13, 2025 | 3.35 | 3.39 | 3.35 | 3.39 | 3.39 | 2.11% | 679,310 |
| Oct 10, 2025 | 3.31 | 3.32 | 3.31 | 3.32 | 3.32 | 0.30% | 23,560 |
| Oct 9, 2025 | 3.35 | 3.35 | 3.28 | 3.31 | 3.31 | -0.60% | 183,193 |
| Oct 7, 2025 | 3.33 | 3.33 | 3.32 | 3.33 | 3.33 | - | 1,826,453 |
| Oct 6, 2025 | 3.33 | 3.34 | 3.30 | 3.33 | 3.33 | -0.30% | 268,888 |
| Oct 3, 2025 | 3.34 | 3.34 | 3.33 | 3.34 | 3.34 | 0.30% | 78,601 |
| Oct 2, 2025 | 3.34 | 3.34 | 3.33 | 3.33 | 3.33 | - | 214,345 |
| Oct 1, 2025 | 3.31 | 3.33 | 3.30 | 3.33 | 3.33 | 0.60% | 92,392 |
| Sep 30, 2025 | 3.34 | 3.35 | 3.31 | 3.31 | 3.31 | -1.19% | 422,752 |
| Sep 29, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.90% | 31,226 |
| Sep 26, 2025 | 3.35 | 3.35 | 3.32 | 3.32 | 3.32 | -0.90% | 156,104 |
| Sep 25, 2025 | 3.36 | 3.37 | 3.35 | 3.35 | 3.35 | -0.59% | 42,664 |
| Sep 24, 2025 | 3.37 | 3.38 | 3.37 | 3.37 | 3.37 | 0.30% | 134,071 |
| Sep 23, 2025 | 3.37 | 3.37 | 3.36 | 3.36 | 3.36 | -0.30% | 145,613 |
| Sep 22, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 108,141 |
| Sep 19, 2025 | 3.36 | 3.37 | 3.33 | 3.37 | 3.37 | 0.90% | 844,423 |
| Sep 18, 2025 | 3.35 | 3.36 | 3.34 | 3.34 | 3.34 | -0.60% | 73,093 |
| Sep 17, 2025 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | - | 51,683 |
| Sep 16, 2025 | 3.35 | 3.37 | 3.35 | 3.36 | 3.36 | 0.60% | 73,234 |
| Sep 15, 2025 | 3.34 | 3.34 | 3.33 | 3.34 | 3.34 | -0.89% | 40,823 |
| Sep 12, 2025 | 3.35 | 3.40 | 3.34 | 3.37 | 3.37 | -2.32% | 113,260 |
| Sep 11, 2025 | 3.46 | 3.47 | 3.45 | 3.45 | 3.34 | - | 297,741 |
| Sep 10, 2025 | 3.47 | 3.47 | 3.43 | 3.45 | 3.34 | -0.29% | 277,898 |
| Sep 9, 2025 | 3.47 | 3.48 | 3.46 | 3.46 | 3.35 | -0.57% | 132,493 |
| Sep 8, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.37 | 0.29% | 41,535 |
| Sep 5, 2025 | 3.49 | 3.49 | 3.47 | 3.47 | 3.36 | -0.29% | 103,053 |
| Sep 4, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.37 | - | 132,396 |
| Sep 3, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 3.37 | 0.29% | 72,987 |
| Sep 2, 2025 | 3.49 | 3.50 | 3.47 | 3.47 | 3.36 | -0.57% | 179,862 |
| Sep 1, 2025 | 3.47 | 3.49 | 3.46 | 3.49 | 3.38 | 1.75% | 72,442 |
| Aug 29, 2025 | 3.43 | 3.46 | 3.43 | 3.43 | 3.32 | - | 571,221 |
| Aug 28, 2025 | 3.36 | 3.44 | 3.36 | 3.43 | 3.32 | 2.69% | 217,134 |
| Aug 27, 2025 | 3.34 | 3.35 | 3.33 | 3.34 | 3.24 | 0.30% | 212,549 |
| Aug 26, 2025 | 3.33 | 3.35 | 3.33 | 3.33 | 3.23 | -0.30% | 182,504 |
| Aug 25, 2025 | 3.34 | 3.34 | 3.33 | 3.34 | 3.24 | - | 627,954 |
| Aug 22, 2025 | 3.34 | 3.35 | 3.34 | 3.34 | 3.24 | -0.30% | 1,581,814 |
| Aug 21, 2025 | 3.37 | 3.37 | 3.34 | 3.35 | 3.25 | -0.59% | 1,528,426 |
| Aug 20, 2025 | 3.40 | 3.40 | 3.37 | 3.37 | 3.27 | - | 605,321 |
| Aug 19, 2025 | 3.40 | 3.40 | 3.37 | 3.37 | 3.27 | - | 237,502 |
| Aug 18, 2025 | 3.38 | 3.38 | 3.37 | 3.37 | 3.27 | -0.30% | 65,839 |
| Aug 15, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.28 | -0.59% | 23,880 |
| Aug 14, 2025 | 3.35 | 3.46 | 3.35 | 3.40 | 3.30 | 0.89% | 230,194 |
| Aug 13, 2025 | 3.27 | 3.27 | 3.27 | 3.37 | 3.27 | - | 8,128 |
| Aug 12, 2025 | 3.39 | 3.39 | 3.37 | 3.37 | 3.27 | - | 121,681 |
| Aug 11, 2025 | 3.35 | 3.37 | 3.33 | 3.37 | 3.27 | - | 75,829 |
| Aug 8, 2025 | 3.39 | 3.40 | 3.37 | 3.37 | 3.27 | - | 98,735 |
| Aug 7, 2025 | 3.44 | 3.47 | 3.37 | 3.37 | 3.27 | -1.75% | 1,344,472 |
| Aug 5, 2025 | 3.45 | 3.45 | 3.43 | 3.43 | 3.32 | -0.58% | 112,764 |
| Aug 4, 2025 | 3.47 | 3.47 | 3.44 | 3.45 | 3.34 | - | 215,935 |
| Aug 1, 2025 | 3.47 | 3.47 | 3.45 | 3.45 | 3.34 | -0.58% | 26,078 |
| Jul 31, 2025 | 3.50 | 3.50 | 3.47 | 3.47 | 3.36 | -0.86% | 45,237 |
| Jul 30, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | 3.39 | 0.29% | 32,442 |
| Jul 25, 2025 | 3.50 | 3.50 | 3.49 | 3.49 | 3.38 | -0.29% | 215,277 |
| Jul 24, 2025 | 3.50 | 3.50 | 3.49 | 3.50 | 3.39 | 0.29% | 1,090,489 |
| Jul 22, 2025 | 3.49 | 3.50 | 3.48 | 3.49 | 3.38 | - | 114,727 |
| Jul 21, 2025 | 3.49 | 3.50 | 3.47 | 3.49 | 3.38 | 1.45% | 45,826 |
| Jul 18, 2025 | 3.46 | 3.46 | 3.44 | 3.44 | 3.33 | - | 17,724 |
| Jul 17, 2025 | 3.48 | 3.48 | 3.43 | 3.44 | 3.33 | -0.86% | 1,721,342 |
| Jul 16, 2025 | 3.48 | 3.48 | 3.46 | 3.47 | 3.36 | 0.29% | 43,820 |
| Jul 15, 2025 | 3.45 | 3.50 | 3.45 | 3.46 | 3.35 | 0.29% | 224,351 |
| Jul 14, 2025 | 3.48 | 3.48 | 3.45 | 3.45 | 3.34 | -0.58% | 124,028 |