Ferrum S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 30.500 | 34.500 | 30.000 | 31.600 | 31.600 | 3,994,091 |
| 2025-11-12 | 28.100 | 30.500 | 28.100 | 30.000 | 30.000 | 1,614,923 |
| 2025-11-11 | 27.500 | 29.400 | 27.300 | 28.500 | 28.500 | 1,138,289 |
| 2025-11-10 | 26.700 | 29.000 | 26.500 | 27.300 | 27.300 | 1,830,094 |
| 2025-11-07 | 28.900 | 28.900 | 26.200 | 27.000 | 27.000 | 954,189 |
| 2025-11-06 | 29.300 | 29.300 | 27.000 | 28.400 | 28.400 | 385,018 |
| 2025-11-05 | 29.500 | 30.200 | 28.000 | 28.600 | 28.600 | 1,163,169 |
| 2025-11-04 | 29.300 | 29.300 | 26.800 | 29.000 | 29.000 | 1,962,976 |
| 2025-11-03 | 28.200 | 29.900 | 26.600 | 28.900 | 28.900 | 3,257,736 |
| 2025-10-31 | 25.900 | 28.800 | 25.900 | 28.200 | 28.200 | 4,399,978 |
| 2025-10-30 | 27.900 | 29.000 | 24.200 | 25.800 | 25.800 | 4,930,798 |
| 2025-10-29 | 24.000 | 28.900 | 23.650 | 27.500 | 27.500 | 2,883,995 |
| 2025-10-28 | 21.850 | 25.000 | 21.300 | 23.450 | 23.450 | 2,279,643 |
| 2025-10-27 | 21.400 | 24.000 | 19.800 | 21.600 | 21.600 | 2,185,701 |
| 2025-10-24 | 19.950 | 19.950 | 18.850 | 19.400 | 19.400 | 821,588 |
| 2025-10-23 | 19.300 | 20.300 | 19.000 | 19.550 | 19.550 | 1,115,934 |
| 2025-10-22 | 19.750 | 21.150 | 19.200 | 19.450 | 19.450 | 753,653 |
| 2025-10-21 | 19.850 | 19.850 | 18.550 | 19.300 | 19.300 | 440,899 |
| 2025-10-20 | 18.600 | 20.800 | 17.750 | 19.000 | 19.000 | 3,113,602 |
| 2025-10-17 | 18.250 | 18.800 | 17.400 | 18.700 | 18.700 | 7,238,194 |
| 2025-10-16 | 18.100 | 18.400 | 17.300 | 18.250 | 18.250 | 272,908 |
| 2025-10-15 | 17.500 | 18.200 | 17.000 | 17.950 | 17.950 | 450,020 |
| 2025-10-14 | 17.350 | 18.400 | 16.750 | 17.150 | 17.150 | 424,313 |
| 2025-10-13 | 17.500 | 18.100 | 17.300 | 17.550 | 17.550 | 473,735 |
| 2025-10-10 | 18.150 | 18.150 | 18.150 | 18.150 | 18.150 | 0 |
| 2025-10-09 | 16.500 | 18.500 | 16.500 | 18.150 | 18.150 | 698,285 |
| 2025-10-08 | 16.400 | 16.950 | 16.350 | 16.600 | 16.600 | 267,697 |
| 2025-10-07 | 16.850 | 17.600 | 16.450 | 16.950 | 16.950 | 296,126 |
| 2025-10-06 | 17.200 | 17.500 | 16.250 | 16.700 | 16.700 | 776,615 |
| 2025-10-03 | 17.550 | 17.550 | 16.850 | 17.050 | 17.050 | 326,435 |
| 2025-10-02 | 16.050 | 18.200 | 15.800 | 16.950 | 16.950 | 846,700 |
| 2025-10-01 | 16.950 | 17.200 | 16.000 | 16.450 | 16.450 | 643,550 |
| 2025-09-30 | 16.800 | 16.850 | 15.600 | 16.650 | 16.650 | 615,020 |
| 2025-09-29 | 17.200 | 17.400 | 16.200 | 16.450 | 16.450 | 392,494 |
| 2025-09-26 | 17.950 | 17.950 | 16.800 | 17.150 | 17.150 | 502,244 |
| 2025-09-25 | 18.000 | 18.250 | 15.700 | 17.700 | 17.700 | 1,107,497 |
| 2025-09-24 | 17.900 | 18.500 | 17.300 | 17.800 | 17.800 | 1,472,957 |
| 2025-09-23 | 15.600 | 18.000 | 15.500 | 17.150 | 17.150 | 1,735,113 |
| 2025-09-22 | 15.000 | 16.750 | 15.000 | 16.150 | 16.150 | 298,377 |
| 2025-09-19 | 15.050 | 15.950 | 14.600 | 15.000 | 15.000 | 1,099,445 |
| 2025-09-18 | 17.000 | 17.000 | 14.800 | 15.000 | 15.000 | 1,219,618 |
| 2025-09-17 | 17.200 | 17.600 | 16.850 | 17.150 | 17.150 | 1,430,502 |
| 2025-09-16 | 16.350 | 17.800 | 16.350 | 17.000 | 17.000 | 2,099,596 |
| 2025-09-15 | 17.300 | 17.300 | 15.750 | 16.900 | 16.900 | 3,222,784 |
| 2025-09-12 | 17.400 | 18.050 | 16.450 | 16.550 | 16.550 | 2,330,395 |
| 2025-09-11 | 17.300 | 17.850 | 16.500 | 16.950 | 16.950 | 651,068 |
| 2025-09-10 | 16.500 | 17.450 | 16.250 | 16.800 | 16.800 | 644,320 |
| 2025-09-09 | 17.000 | 17.350 | 16.500 | 16.500 | 16.500 | 360,247 |
| 2025-09-08 | 17.000 | 19.050 | 15.200 | 17.050 | 17.050 | 1,077,805 |
| 2025-09-05 | 16.800 | 18.000 | 16.800 | 17.900 | 17.900 | 798,337 |
| 2025-09-04 | 17.400 | 17.750 | 16.850 | 17.000 | 17.000 | 401,438 |
| 2025-09-03 | 17.500 | 17.800 | 16.850 | 17.300 | 17.300 | 874,954 |
| 2025-09-02 | 17.900 | 18.250 | 17.100 | 17.350 | 17.350 | 1,320,176 |
| 2025-09-01 | 18.650 | 18.650 | 17.700 | 18.300 | 18.300 | 321,207 |
| 2025-08-29 | 19.050 | 19.050 | 17.800 | 18.450 | 18.450 | 273,683 |
| 2025-08-28 | 18.600 | 19.750 | 18.600 | 19.000 | 19.000 | 511,893 |
| 2025-08-27 | 19.500 | 19.500 | 18.600 | 18.750 | 18.750 | 433,666 |
| 2025-08-26 | 19.350 | 20.400 | 19.000 | 19.600 | 19.600 | 389,770 |
| 2025-08-25 | 20.500 | 21.050 | 19.150 | 19.250 | 19.250 | 601,038 |
| 2025-08-22 | 20.300 | 20.700 | 19.500 | 19.950 | 19.950 | 569,123 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.