Aperam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	41.48	42.08	41.24	42.06	-	0.81%	14,731
Feb 13, 2026	42.74	42.74	40.98	41.72	41.72	-2.39%	236,130
Feb 12, 2026	45.00	45.36	42.74	42.74	42.74	-4.26%	206,658
Feb 11, 2026	43.20	44.70	42.82	44.64	44.64	4.40%	216,496
Feb 10, 2026	42.86	43.02	42.02	42.76	42.76	0.14%	203,010
Feb 9, 2026	41.50	43.62	41.50	42.70	42.70	2.89%	336,084
Feb 6, 2026	37.08	41.64	36.86	41.50	41.50	11.80%	889,385
Feb 5, 2026	35.98	37.20	35.70	37.12	37.12	3.57%	225,999
Feb 4, 2026	37.34	37.38	35.84	35.84	35.84	-3.55%	307,503
Feb 3, 2026	36.94	37.18	36.30	37.16	37.16	2.20%	102,142
Feb 2, 2026	35.70	36.76	35.44	36.36	36.36	-0.49%	169,830
Jan 30, 2026	36.10	36.70	35.82	36.54	36.54	0.88%	173,148
Jan 29, 2026	36.44	37.32	36.10	36.22	36.22	2.20%	300,448
Jan 28, 2026	35.88	36.06	34.96	35.44	35.44	-0.95%	139,328
Jan 27, 2026	35.88	35.94	35.02	35.78	35.78	0.73%	136,564
Jan 26, 2026	36.30	36.30	35.34	35.52	35.52	-2.15%	128,005
Jan 23, 2026	36.26	36.72	35.80	36.30	36.30	-0.49%	146,602
Jan 22, 2026	35.24	36.50	35.22	36.48	36.48	2.76%	321,620
Jan 21, 2026	35.10	35.86	35.00	35.50	35.50	2.01%	133,834
Jan 20, 2026	35.28	35.28	34.56	34.80	34.80	-1.53%	81,951
Jan 19, 2026	35.00	35.82	35.00	35.34	35.34	-0.62%	70,906
Jan 16, 2026	36.40	36.48	35.56	35.56	35.56	-2.25%	155,667
Jan 15, 2026	36.20	36.54	35.92	36.38	36.38	0.89%	139,392
Jan 14, 2026	35.84	36.08	35.14	36.06	36.06	-0.06%	201,127
Jan 13, 2026	35.50	36.08	34.90	36.08	36.08	1.92%	224,186
Jan 12, 2026	35.54	35.56	34.94	35.40	35.40	-	97,651
Jan 9, 2026	36.00	36.00	35.16	35.40	35.40	-0.45%	91,378
Jan 8, 2026	36.06	36.10	35.34	35.56	35.56	-1.39%	126,136
Jan 7, 2026	34.48	36.28	34.40	36.06	36.06	5.13%	273,369
Jan 6, 2026	35.88	35.88	34.24	34.30	34.30	-4.14%	331,571
Jan 5, 2026	37.52	37.52	35.66	35.78	35.78	-4.02%	206,258
Jan 2, 2026	35.40	37.36	35.34	37.28	37.28	5.79%	243,521
Dec 31, 2025	35.40	35.40	35.10	35.24	35.24	-0.73%	49,548
Dec 30, 2025	35.00	35.62	34.86	35.50	35.50	2.13%	111,843
Dec 29, 2025	34.48	35.14	34.38	34.76	34.76	1.46%	112,499
Dec 24, 2025	34.08	34.48	34.06	34.26	34.26	0.23%	45,518
Dec 23, 2025	34.26	34.36	34.08	34.18	34.18	-0.23%	53,495
Dec 22, 2025	34.50	34.58	33.78	34.26	34.26	0.35%	106,328
Dec 19, 2025	34.86	34.86	34.10	34.14	34.14	-1.90%	126,197
Dec 18, 2025	34.50	34.96	34.30	34.80	34.80	0.64%	88,747
Dec 17, 2025	35.20	35.22	34.56	34.58	34.58	-1.65%	115,774
Dec 16, 2025	34.60	36.08	34.60	35.16	35.16	2.87%	248,948
Dec 15, 2025	34.12	34.40	33.90	34.18	34.18	0.41%	127,096
Dec 12, 2025	33.88	34.66	33.88	34.04	34.04	1.37%	186,890
Dec 11, 2025	32.84	33.58	32.84	33.58	33.58	1.57%	142,182
Dec 10, 2025	33.10	33.20	32.82	33.06	33.06	-0.12%	111,093
Dec 9, 2025	32.70	33.24	32.64	33.10	33.10	0.73%	168,771
Dec 8, 2025	32.74	32.96	32.62	32.86	32.86	0.24%	126,963
Dec 5, 2025	33.00	33.52	32.66	32.78	32.78	0.43%	220,235
Dec 4, 2025	32.98	32.98	32.52	32.64	32.64	-0.73%	92,870