Aperam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	33.40	33.40	32.70	32.88	32.88	-0.36%	142,960
Dec 2, 2025	33.26	33.34	33.00	33.00	33.00	-0.60%	127,995
Dec 1, 2025	33.18	33.40	32.86	33.20	33.20	0.12%	100,977
Nov 28, 2025	33.08	33.22	32.82	33.16	33.16	0.55%	125,164
Nov 27, 2025	33.36	33.44	32.96	32.98	32.98	-0.84%	173,927
Nov 26, 2025	32.30	33.52	32.28	33.26	33.26	4.20%	329,202
Nov 25, 2025	31.50	31.98	31.10	31.92	31.92	1.66%	116,038
Nov 24, 2025	31.34	32.02	31.14	31.40	31.40	1.23%	239,671
Nov 21, 2025	30.86	31.38	30.68	31.02	31.02	-1.71%	164,895
Nov 20, 2025	31.62	31.82	31.50	31.56	31.56	0.70%	126,909
Nov 19, 2025	30.48	31.86	30.32	31.34	31.34	2.35%	186,720
Nov 18, 2025	30.02	30.92	29.94	30.62	30.62	-0.26%	138,513
Nov 17, 2025	30.86	30.96	30.52	30.70	30.70	-2.29%	121,394
Nov 14, 2025	31.12	31.42	30.76	31.42	31.00	0.38%	197,668
Nov 13, 2025	31.58	31.78	31.30	31.30	30.88	-0.45%	112,347
Nov 12, 2025	30.82	31.44	30.76	31.44	31.01	2.28%	195,946
Nov 11, 2025	30.74	30.82	30.38	30.74	30.32	0.13%	86,210
Nov 10, 2025	31.16	31.22	30.40	30.70	30.28	0.13%	149,931
Nov 7, 2025	29.66	31.42	29.58	30.66	30.25	2.61%	387,547
Nov 6, 2025	29.86	30.34	29.56	29.88	29.48	0.74%	237,907
Nov 5, 2025	29.62	30.14	29.50	29.66	29.26	-0.74%	124,565
Nov 4, 2025	29.72	30.06	29.50	29.88	29.48	-1.06%	163,202
Nov 3, 2025	30.20	30.40	30.06	30.20	29.79	-0.20%	147,323
Oct 31, 2025	30.94	31.04	30.08	30.26	29.85	-2.26%	253,019
Oct 30, 2025	31.58	31.60	30.96	30.96	30.54	-2.09%	166,020
Oct 29, 2025	32.78	32.78	31.38	31.62	31.19	-3.42%	271,077
Oct 28, 2025	32.42	32.76	32.34	32.74	32.30	0.06%	114,732
Oct 27, 2025	33.28	33.32	32.72	32.72	32.28	-0.61%	157,753