Aperam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	35.52	35.70	34.44	34.80	34.80	2.47%	204,291
Mar 31, 2026	33.16	33.96	33.06	33.96	33.96	1.80%	165,366
Mar 30, 2026	33.80	33.80	32.68	33.36	33.36	-1.88%	333,897
Mar 27, 2026	35.16	35.16	33.76	34.00	34.00	-2.07%	174,135
Mar 26, 2026	34.92	35.50	34.72	34.72	34.72	-2.64%	130,538
Mar 25, 2026	35.82	36.18	35.24	35.66	35.66	1.77%	193,705
Mar 24, 2026	34.00	35.10	33.76	35.04	35.04	2.40%	192,247
Mar 23, 2026	31.96	34.92	31.34	34.22	34.22	3.82%	316,436
Mar 20, 2026	33.76	34.56	32.96	32.96	32.96	-1.14%	343,395
Mar 19, 2026	33.60	34.04	32.80	33.34	33.34	-3.92%	224,242
Mar 18, 2026	34.68	35.38	34.40	34.70	34.70	1.70%	159,802
Mar 17, 2026	33.50	34.92	33.20	34.12	34.12	1.67%	184,242
Mar 16, 2026	33.58	33.68	32.94	33.56	33.56	0.12%	209,168
Mar 13, 2026	34.10	34.18	33.12	33.52	33.52	-3.23%	283,811
Mar 12, 2026	35.40	35.64	34.12	34.64	34.64	-2.64%	255,167
Mar 11, 2026	36.22	36.50	35.14	35.58	35.58	-3.16%	200,983
Mar 10, 2026	35.96	36.90	35.86	36.74	36.74	5.76%	260,825
Mar 9, 2026	34.00	35.52	33.00	34.74	34.74	-7.01%	493,579
Mar 6, 2026	38.64	39.12	37.36	37.36	37.36	-3.21%	222,095
Mar 5, 2026	39.82	40.78	38.54	38.60	38.60	-3.50%	180,379
Mar 4, 2026	38.30	40.42	38.30	40.00	40.00	3.52%	219,372
Mar 3, 2026	42.48	42.48	38.32	38.64	38.64	-10.39%	322,417
Mar 2, 2026	43.34	44.00	42.74	43.12	43.12	-2.93%	137,731
Feb 27, 2026	43.52	44.52	43.32	44.42	44.42	2.59%	371,061
Feb 26, 2026	43.46	43.86	42.52	43.30	43.30	-0.46%	185,506
Feb 25, 2026	43.34	43.72	42.60	43.50	43.50	0.93%	145,701
Feb 24, 2026	43.44	43.70	42.92	43.10	43.10	-0.92%	161,654
Feb 23, 2026	43.70	44.00	42.80	43.50	43.08	-0.28%	222,738
Feb 20, 2026	43.26	44.06	43.00	43.62	43.19	1.02%	170,106
Feb 19, 2026	42.42	43.46	42.42	43.18	42.76	2.13%	146,956
Feb 18, 2026	41.10	42.28	41.00	42.28	41.87	3.73%	172,121
Feb 17, 2026	41.74	42.04	40.46	40.76	40.36	-2.44%	228,045
Feb 16, 2026	41.48	42.08	41.24	41.78	41.37	0.14%	119,579
Feb 13, 2026	42.74	42.74	40.98	41.72	41.31	-2.39%	236,130
Feb 12, 2026	45.00	45.36	42.74	42.74	42.32	-4.26%	206,658
Feb 11, 2026	43.20	44.70	42.82	44.64	44.20	4.40%	216,496
Feb 10, 2026	42.86	43.02	42.02	42.76	42.34	0.14%	203,010
Feb 9, 2026	41.50	43.62	41.50	42.70	42.28	2.89%	336,084
Feb 6, 2026	37.08	41.64	36.86	41.50	41.09	11.80%	889,385
Feb 5, 2026	35.98	37.20	35.70	37.12	36.76	3.57%	225,999
Feb 4, 2026	37.34	37.38	35.84	35.84	35.49	-3.55%	307,503
Feb 3, 2026	36.94	37.18	36.30	37.16	36.80	2.20%	102,142
Feb 2, 2026	35.70	36.76	35.44	36.36	36.00	-0.49%	169,830
Jan 30, 2026	36.10	36.70	35.82	36.54	36.18	0.88%	173,148
Jan 29, 2026	36.44	37.32	36.10	36.22	35.87	2.20%	300,448
Jan 28, 2026	35.88	36.06	34.96	35.44	35.09	-0.95%	139,328
Jan 27, 2026	35.88	35.94	35.02	35.78	35.43	0.73%	136,564
Jan 26, 2026	36.30	36.30	35.34	35.52	35.17	-2.15%	128,005
Jan 23, 2026	36.26	36.72	35.80	36.30	35.95	-0.49%	146,602
Jan 22, 2026	35.24	36.50	35.22	36.48	36.12	2.76%	321,620