Aperam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	30.20	30.40	30.06	30.20	30.20	-0.20%	147,323
Oct 31, 2025	30.94	31.04	30.08	30.26	30.26	-2.26%	253,019
Oct 30, 2025	31.58	31.60	30.96	30.96	30.96	-2.09%	166,020
Oct 29, 2025	32.78	32.78	31.38	31.62	31.62	-3.42%	271,077
Oct 28, 2025	32.42	32.76	32.34	32.74	32.74	0.06%	114,732
Oct 27, 2025	33.28	33.32	32.72	32.72	32.72	-0.61%	157,753
Oct 24, 2025	32.82	32.92	32.40	32.92	32.92	0.61%	115,678
Oct 23, 2025	32.96	33.26	32.40	32.72	32.72	-0.12%	120,265
Oct 22, 2025	32.74	33.06	32.44	32.76	32.76	0.92%	404,799
Oct 21, 2025	32.38	32.46	31.92	32.46	32.46	0.19%	175,662
Oct 20, 2025	31.84	32.40	31.54	32.40	32.40	2.66%	183,746
Oct 17, 2025	31.08	31.70	31.00	31.56	31.56	-1.07%	150,275
Oct 16, 2025	32.10	32.26	31.54	31.90	31.90	-0.31%	134,988
Oct 15, 2025	32.16	32.40	32.00	32.00	32.00	0.57%	122,255
Oct 14, 2025	31.80	31.86	31.40	31.82	31.82	-0.93%	179,087
Oct 13, 2025	31.74	32.18	31.72	32.12	32.12	2.23%	357,901
Oct 10, 2025	32.72	32.88	31.42	31.42	31.42	-5.08%	402,058
Oct 9, 2025	33.62	33.94	33.08	33.10	33.10	-0.84%	276,160
Oct 8, 2025	31.68	33.64	31.68	33.38	33.38	6.24%	503,385
Oct 7, 2025	31.20	31.68	31.00	31.42	31.42	-1.01%	238,988
Oct 6, 2025	31.68	32.04	31.48	31.74	31.74	0.32%	277,032
Oct 3, 2025	30.88	31.74	30.74	31.64	31.64	3.81%	324,105
Oct 2, 2025	31.08	31.16	30.08	30.48	30.48	-1.17%	255,256
Oct 1, 2025	27.48	31.34	27.36	30.84	30.84	11.66%	1,403,814
Sep 30, 2025	28.12	28.18	27.42	27.62	27.62	-2.54%	243,906
Sep 29, 2025	28.74	28.74	28.16	28.34	28.34	-0.14%	125,184
Sep 26, 2025	27.98	28.66	27.98	28.38	28.38	2.23%	209,923
Sep 25, 2025	28.00	28.20	27.56	27.76	27.76	-0.72%	91,975
Sep 24, 2025	27.98	28.02	27.66	27.96	27.96	-0.50%	130,988
Sep 23, 2025	27.50	28.26	27.50	28.10	28.10	2.55%	232,669
Sep 22, 2025	27.42	27.60	27.20	27.40	27.40	0.59%	135,553
Sep 19, 2025	27.10	27.50	27.04	27.24	27.24	0.67%	273,113
Sep 18, 2025	26.72	27.50	26.72	27.06	27.06	0.74%	291,023
Sep 17, 2025	26.74	26.88	26.56	26.86	26.86	0.37%	58,772
Sep 16, 2025	27.36	27.38	26.70	26.76	26.76	-1.11%	163,094
Sep 15, 2025	27.02	27.26	26.80	27.06	27.06	0.22%	121,384
Sep 12, 2025	27.16	27.76	26.84	27.00	27.00	-	230,956
Sep 11, 2025	26.96	27.10	26.74	27.00	27.00	0.67%	84,069
Sep 10, 2025	26.64	27.12	26.46	26.82	26.82	0.45%	95,186
Sep 9, 2025	27.00	27.32	26.58	26.70	26.70	-1.33%	151,497
Sep 8, 2025	27.16	27.40	26.86	27.06	27.06	-	122,484
Sep 5, 2025	26.80	27.70	26.80	27.06	27.06	1.96%	399,436
Sep 4, 2025	26.10	26.58	26.04	26.54	26.54	1.84%	163,779
Sep 3, 2025	25.94	26.50	25.92	26.06	26.06	0.93%	154,407
Sep 2, 2025	26.20	26.28	25.70	25.82	25.82	-1.38%	94,911
Sep 1, 2025	26.04	26.36	26.04	26.18	26.18	0.93%	74,609
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