Alicorp S.A.A. (BVL:ALICORC1)
Peru
· Delayed Price · Currency is PEN 9.30
-0.15 (-1.59%)
At close: Dec 5, 2025
Alicorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 9.26 | 9.26 | 9.20 | 9.20 | 8.86 | -0.65% | 6,390 |
| Oct 10, 2025 | 9.30 | 9.30 | 9.26 | 9.26 | 8.92 | -1.49% | 4,588 |
| Oct 9, 2025 | 9.32 | 9.40 | 9.32 | 9.40 | 9.05 | - | 14,064 |
| Oct 7, 2025 | 9.38 | 9.42 | 9.38 | 9.40 | 9.05 | -0.53% | 17,943 |
| Oct 6, 2025 | 9.15 | 9.45 | 9.15 | 9.45 | 9.10 | 6.30% | 23,964 |
| Oct 3, 2025 | 8.95 | 8.95 | 8.89 | 8.89 | 8.56 | 0.23% | 20,083 |
| Oct 2, 2025 | 8.85 | 8.95 | 8.85 | 8.87 | 8.54 | 0.34% | 41,824 |
| Oct 1, 2025 | 8.85 | 8.85 | 8.84 | 8.84 | 8.51 | 0.68% | 8,602 |
| Sep 30, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.46 | - | 27,793 |
| Sep 29, 2025 | 8.82 | 8.82 | 8.78 | 8.78 | 8.46 | - | 26,024 |
| Sep 26, 2025 | 8.75 | 8.80 | 8.75 | 8.78 | 8.46 | -0.23% | 45,651 |