Ferreycorp S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 4.110 | 4.200 | 4.100 | 4.160 | 4.160 | 1,469,986 |
| 2026-01-23 | 4.020 | 4.140 | 4.000 | 4.100 | 4.100 | 385,969 |
| 2026-01-22 | 4.010 | 4.010 | 3.990 | 4.000 | 4.000 | 797,621 |
| 2026-01-21 | 4.000 | 4.010 | 3.950 | 4.000 | 4.000 | 2,514,761 |
| 2026-01-20 | 4.060 | 4.060 | 4.000 | 4.000 | 4.000 | 3,167,664 |
| 2026-01-19 | 4.000 | 4.050 | 4.000 | 4.050 | 4.050 | 3,981,371 |
| 2026-01-16 | 4.000 | 4.050 | 3.990 | 4.000 | 4.000 | 669,709 |
| 2026-01-15 | 4.080 | 4.080 | 4.000 | 4.000 | 4.000 | 410,290 |
| 2026-01-14 | 4.030 | 4.100 | 3.980 | 4.050 | 4.050 | 963,752 |
| 2026-01-13 | 3.880 | 4.050 | 3.880 | 4.020 | 4.020 | 1,279,280 |
| 2026-01-12 | 3.860 | 3.900 | 3.850 | 3.860 | 3.860 | 523,728 |
| 2026-01-09 | 3.860 | 3.860 | 3.830 | 3.860 | 3.860 | 639,226 |
| 2026-01-08 | 3.850 | 3.860 | 3.800 | 3.830 | 3.830 | 390,685 |
| 2026-01-07 | 3.870 | 3.870 | 3.810 | 3.830 | 3.830 | 585,966 |
| 2026-01-06 | 3.900 | 3.990 | 3.900 | 3.900 | 3.900 | 444,159 |
| 2026-01-05 | 4.000 | 4.020 | 3.940 | 3.990 | 3.990 | 612,714 |
| 2026-01-02 | 3.960 | 4.000 | 3.910 | 4.000 | 4.000 | 411,075 |
| 2025-12-31 | 3.880 | 3.920 | 3.880 | 3.900 | 3.900 | 125,656 |
| 2025-12-30 | 3.840 | 3.850 | 3.810 | 3.840 | 3.840 | 174,112 |
| 2025-12-29 | 3.790 | 3.840 | 3.790 | 3.800 | 3.800 | 77,095 |
| 2025-12-26 | 3.790 | 3.790 | 3.770 | 3.790 | 3.790 | 221,954 |
| 2025-12-24 | 3.710 | 3.730 | 3.710 | 3.730 | 3.730 | 4,195,425 |
| 2025-12-23 | 3.710 | 3.720 | 3.690 | 3.710 | 3.710 | 405,384 |
| 2025-12-22 | 3.660 | 3.750 | 3.600 | 3.680 | 3.680 | 866,245 |
| 2025-12-19 | 3.600 | 3.630 | 3.580 | 3.630 | 3.630 | 525,973 |
| 2025-12-18 | 3.540 | 3.600 | 3.540 | 3.600 | 3.600 | 459,235 |
| 2025-12-17 | 3.540 | 3.570 | 3.540 | 3.570 | 3.570 | 3,402,457 |
| 2025-12-16 | 3.560 | 3.560 | 3.530 | 3.540 | 3.540 | 2,565,626 |
| 2025-12-15 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 247,199 |
| 2025-12-12 | 3.410 | 3.510 | 3.410 | 3.510 | 3.510 | 140,590 |
| 2025-12-11 | 3.430 | 3.440 | 3.400 | 3.400 | 3.400 | 452,530 |
| 2025-12-10 | 3.470 | 3.470 | 3.430 | 3.430 | 3.430 | 2,821,863 |
| 2025-12-05 | 3.440 | 3.470 | 3.420 | 3.470 | 3.470 | 4,733,360 |
| 2025-12-04 | 3.410 | 3.440 | 3.410 | 3.440 | 3.440 | 303,149 |
| 2025-12-03 | 3.420 | 3.450 | 3.400 | 3.410 | 3.410 | 209,502 |
| 2025-12-02 | 3.400 | 3.410 | 3.400 | 3.410 | 3.410 | 92,829 |
| 2025-12-01 | 3.360 | 3.380 | 3.360 | 3.370 | 3.370 | 67,264 |
| 2025-11-28 | 3.360 | 3.370 | 3.350 | 3.350 | 3.350 | 2,663,337 |
| 2025-11-27 | 3.320 | 3.390 | 3.320 | 3.340 | 3.340 | 132,095 |
| 2025-11-26 | 3.300 | 3.300 | 3.240 | 3.250 | 3.250 | 4,253,688 |
| 2025-11-25 | 3.180 | 3.260 | 3.180 | 3.260 | 3.260 | 47,524 |
| 2025-11-24 | 3.240 | 3.250 | 3.180 | 3.180 | 3.180 | 64,628 |
| 2025-11-21 | 3.240 | 3.240 | 3.200 | 3.240 | 3.240 | 179,062 |
| 2025-11-20 | 3.240 | 3.280 | 3.240 | 3.240 | 3.240 | 109,530 |
| 2025-11-19 | 3.220 | 3.270 | 3.220 | 3.250 | 3.250 | 213,653 |
| 2025-11-18 | 3.270 | 3.270 | 3.170 | 3.170 | 3.170 | 210,269 |
| 2025-11-17 | 3.300 | 3.300 | 3.270 | 3.270 | 3.270 | 353,181 |
| 2025-11-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 22,284 |
| 2025-11-13 | 3.300 | 3.300 | 3.270 | 3.300 | 3.300 | 115,806 |
| 2025-11-12 | 3.300 | 3.300 | 3.290 | 3.300 | 3.300 | 19,117 |
| 2025-11-11 | 3.300 | 3.300 | 3.270 | 3.300 | 3.300 | 24,725 |
| 2025-11-10 | 3.260 | 3.280 | 3.260 | 3.270 | 3.270 | 70,854 |
| 2025-11-07 | 3.260 | 3.260 | 3.250 | 3.260 | 3.260 | 119,600 |
| 2025-11-06 | 3.240 | 3.270 | 3.240 | 3.270 | 3.270 | 151,209 |
| 2025-11-05 | 3.270 | 3.270 | 3.240 | 3.240 | 3.240 | 40,477 |
| 2025-11-04 | 3.300 | 3.300 | 3.270 | 3.270 | 3.270 | 291,090 |
| 2025-11-03 | 3.290 | 3.290 | 3.270 | 3.270 | 3.270 | 50,970 |
| 2025-10-31 | 3.320 | 3.320 | 3.270 | 3.290 | 3.290 | 2,165,220 |
| 2025-10-30 | 3.320 | 3.340 | 3.320 | 3.320 | 3.320 | 202,584 |
| 2025-10-29 | 3.330 | 3.330 | 3.320 | 3.320 | 3.320 | 92,154 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PEN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.