Aperam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	35.40	35.54	35.22	35.28	-	-0.84%	6,696
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
Jan 21, 2026	35.10	35.86	35.00	35.50	35.15	2.01%	133,834
Jan 20, 2026	35.28	35.28	34.56	34.80	34.46	-1.53%	81,951
Jan 19, 2026	35.00	35.82	35.00	35.34	34.99	-0.62%	70,906
Jan 16, 2026	36.40	36.48	35.56	35.56	35.21	-2.25%	155,667
Jan 15, 2026	36.20	36.54	35.92	36.38	36.02	0.89%	139,392
Jan 14, 2026	35.84	36.08	35.14	36.06	35.71	-0.06%	201,127
Jan 13, 2026	35.50	36.08	34.90	36.08	35.73	1.92%	224,186
Jan 12, 2026	35.54	35.56	34.94	35.40	35.05	-	97,651
Jan 9, 2026	36.00	36.00	35.16	35.40	35.05	-0.45%	91,378
Jan 8, 2026	36.06	36.10	35.34	35.56	35.21	-1.39%	126,136
Jan 7, 2026	34.48	36.28	34.40	36.06	35.71	5.13%	273,369
Jan 6, 2026	35.88	35.88	34.24	34.30	33.96	-4.14%	331,571
Jan 5, 2026	37.52	37.52	35.66	35.78	35.43	-4.02%	206,258
Jan 2, 2026	35.40	37.36	35.34	37.28	36.92	5.79%	243,521