Aperam S.A. (AMS:APAM)
Netherlands · Delayed Price · Currency is EUR 25.94
-0.18 (-0.69%)
Aug 29, 2025, 5:35 PM CET
Aperam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 26.16 | 26.34 | 25.78 | 25.94 | 25.94 | -0.69% | 136,841 |
| Aug 28, 2025 | 26.12 | 26.62 | 26.08 | 26.12 | 26.12 | 0.46% | 96,357 |
| Aug 27, 2025 | 26.26 | 26.46 | 26.00 | 26.00 | 26.00 | -0.99% | 81,648 |
| Aug 26, 2025 | 26.48 | 26.56 | 26.20 | 26.26 | 26.26 | -1.35% | 103,629 |
| Aug 25, 2025 | 26.54 | 26.76 | 26.46 | 26.62 | 26.62 | 0.53% | 87,856 |
| Aug 22, 2025 | 26.20 | 26.58 | 26.10 | 26.48 | 26.48 | 1.07% | 70,076 |
| Aug 21, 2025 | 26.62 | 26.66 | 26.06 | 26.20 | 26.20 | -1.36% | 71,001 |
| Aug 20, 2025 | 26.58 | 26.74 | 26.40 | 26.56 | 26.56 | -0.38% | 70,548 |
| Aug 19, 2025 | 26.00 | 26.82 | 25.94 | 26.66 | 26.66 | 3.33% | 204,130 |
| Aug 18, 2025 | 25.88 | 25.90 | 25.46 | 25.80 | 25.80 | -0.31% | 148,237 |
| Aug 15, 2025 | 26.30 | 26.36 | 25.86 | 25.88 | 25.88 | -0.84% | 70,821 |
| Aug 14, 2025 | 26.02 | 26.26 | 25.94 | 26.10 | 26.10 | -1.58% | 157,881 |
| Aug 13, 2025 | 26.72 | 26.72 | 26.42 | 26.52 | 26.10 | -0.45% | 136,080 |
| Aug 12, 2025 | 26.36 | 26.72 | 26.30 | 26.64 | 26.21 | 1.60% | 150,341 |
| Aug 11, 2025 | 26.44 | 26.56 | 26.12 | 26.22 | 25.80 | -0.38% | 165,248 |
| Aug 8, 2025 | 25.80 | 26.50 | 25.80 | 26.32 | 25.90 | 2.65% | 198,371 |
| Aug 7, 2025 | 25.10 | 26.02 | 25.08 | 25.64 | 25.23 | 2.56% | 210,185 |
| Aug 6, 2025 | 25.40 | 25.44 | 24.94 | 25.00 | 24.60 | -0.87% | 188,152 |
| Aug 5, 2025 | 25.20 | 25.34 | 25.06 | 25.22 | 24.82 | 0.24% | 145,150 |
| Aug 4, 2025 | 25.30 | 25.42 | 25.12 | 25.16 | 24.76 | -0.40% | 159,171 |
| Aug 1, 2025 | 25.50 | 25.92 | 25.22 | 25.26 | 24.86 | -2.40% | 215,453 |
| Jul 31, 2025 | 25.66 | 25.88 | 24.32 | 25.88 | 25.47 | -2.63% | 965,703 |
| Jul 30, 2025 | 26.68 | 26.94 | 26.44 | 26.58 | 26.15 | -0.52% | 228,917 |
| Jul 29, 2025 | 27.18 | 27.28 | 26.72 | 26.72 | 26.29 | -1.62% | 192,907 |
| Jul 28, 2025 | 27.82 | 27.92 | 27.02 | 27.16 | 26.72 | -0.80% | 135,255 |
| Jul 25, 2025 | 27.94 | 28.04 | 27.22 | 27.38 | 26.94 | -2.63% | 260,124 |
| Jul 24, 2025 | 28.70 | 28.70 | 27.86 | 28.12 | 27.67 | -0.71% | 208,903 |
| Jul 23, 2025 | 28.64 | 28.74 | 28.16 | 28.32 | 27.87 | -0.49% | 109,081 |
| Jul 22, 2025 | 27.96 | 28.52 | 27.80 | 28.46 | 28.00 | 1.93% | 275,368 |
| Jul 21, 2025 | 27.28 | 28.18 | 27.28 | 27.92 | 27.47 | 3.03% | 323,772 |
| Jul 18, 2025 | 27.40 | 27.54 | 26.96 | 27.10 | 26.67 | -0.59% | 191,084 |
| Jul 17, 2025 | 26.80 | 27.38 | 26.78 | 27.26 | 26.82 | 2.40% | 179,450 |
| Jul 16, 2025 | 27.04 | 27.14 | 26.40 | 26.62 | 26.19 | -2.20% | 264,542 |
| Jul 15, 2025 | 27.50 | 27.78 | 27.22 | 27.22 | 26.78 | -0.44% | 158,142 |
| Jul 14, 2025 | 27.34 | 27.60 | 27.26 | 27.34 | 26.90 | -0.65% | 96,146 |
| Jul 11, 2025 | 27.46 | 27.76 | 27.34 | 27.52 | 27.08 | 0.29% | 140,863 |
| Jul 10, 2025 | 26.96 | 27.60 | 26.94 | 27.44 | 27.00 | -1.51% | 289,087 |
| Jul 9, 2025 | 27.36 | 28.28 | 27.28 | 27.86 | 27.41 | 2.13% | 297,363 |
| Jul 8, 2025 | 26.66 | 27.40 | 26.34 | 27.28 | 26.84 | 2.94% | 186,001 |
| Jul 7, 2025 | 26.00 | 26.64 | 25.92 | 26.50 | 26.08 | 1.69% | 145,228 |
| Jul 4, 2025 | 26.94 | 26.98 | 26.06 | 26.06 | 25.64 | -4.12% | 362,689 |
| Jul 3, 2025 | 28.32 | 28.32 | 27.04 | 27.18 | 26.74 | -3.55% | 205,012 |
| Jul 2, 2025 | 27.10 | 28.20 | 26.96 | 28.18 | 27.73 | 5.31% | 380,326 |
| Jul 1, 2025 | 27.52 | 27.62 | 26.56 | 26.76 | 26.33 | -2.48% | 199,027 |
| Jun 30, 2025 | 27.90 | 27.90 | 27.28 | 27.44 | 27.00 | -1.08% | 111,725 |
| Jun 27, 2025 | 27.92 | 28.00 | 27.58 | 27.74 | 27.30 | 0.07% | 111,958 |
| Jun 26, 2025 | 27.32 | 27.86 | 27.04 | 27.72 | 27.28 | 2.21% | 161,622 |
| Jun 25, 2025 | 27.12 | 27.36 | 27.08 | 27.12 | 26.69 | - | 119,683 |
| Jun 24, 2025 | 26.94 | 27.46 | 26.78 | 27.12 | 26.69 | 3.27% | 187,976 |
| Jun 23, 2025 | 26.30 | 26.46 | 26.02 | 26.26 | 25.84 | -0.83% | 135,266 |