Aperam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	43.92	45.30	43.58	45.02	45.02	3.64%	120,532
Aug 20, 2026	45.30	45.76	42.48	43.44	43.44	-4.40%	172,673
Aug 19, 2026	46.04	46.48	45.34	45.44	45.44	-0.26%	96,378
Aug 18, 2026	46.74	47.54	45.42	45.56	45.56	-2.65%	81,909
Aug 17, 2026	47.78	47.92	45.98	46.80	46.80	-1.31%	74,511
Aug 14, 2026	48.20	48.20	47.24	47.42	47.42	-1.17%	70,352
Aug 13, 2026	48.00	48.50	47.74	47.98	47.98	-0.90%	142,782
Aug 12, 2026	48.76	48.94	48.24	48.84	48.42	0.29%	88,209
Aug 11, 2026	48.86	50.15	48.48	48.70	48.28	4.02%	174,358
Aug 10, 2026	46.50	46.98	46.16	46.82	46.41	1.61%	73,770
Aug 7, 2026	46.10	47.08	45.84	46.08	45.68	-0.56%	72,941
Aug 6, 2026	47.08	47.28	46.16	46.34	45.94	-1.57%	103,158
Aug 5, 2026	47.50	47.74	46.20	47.08	46.67	-0.08%	88,995
Aug 4, 2026	46.94	47.14	46.14	47.12	46.71	1.51%	145,824
Aug 3, 2026	45.84	47.06	45.22	46.42	46.02	2.11%	87,019
Jul 31, 2026	45.46	46.18	44.64	45.46	45.06	0.58%	158,462
Jul 30, 2026	44.18	46.32	42.00	45.20	44.81	-2.12%	333,923
Jul 29, 2026	48.48	48.48	46.18	46.18	45.78	-3.51%	108,581
Jul 28, 2026	49.20	49.82	47.72	47.86	47.44	-3.23%	126,230
Jul 27, 2026	50.20	50.60	48.78	49.46	49.03	-0.56%	114,841
Jul 24, 2026	47.40	50.35	47.32	49.74	49.31	5.03%	205,541
Jul 23, 2026	47.42	48.08	47.02	47.36	46.95	-0.17%	85,147
Jul 22, 2026	46.68	48.00	46.16	47.44	47.03	1.11%	113,087
Jul 21, 2026	48.12	48.12	46.64	46.92	46.51	-0.30%	101,084
Jul 20, 2026	46.50	48.06	46.00	47.06	46.65	0.90%	112,054
Jul 17, 2026	46.72	46.90	45.74	46.64	46.23	-1.85%	120,612
Jul 16, 2026	47.60	47.60	46.60	47.52	47.11	1.15%	83,550
Jul 15, 2026	46.86	47.82	46.44	46.98	46.57	0.26%	93,086
Jul 14, 2026	46.92	48.04	46.80	46.86	46.45	-0.68%	90,177
Jul 13, 2026	44.56	47.18	44.52	47.18	46.77	4.84%	143,803
Jul 10, 2026	43.32	45.20	43.32	45.00	44.61	4.31%	142,765
Jul 9, 2026	44.30	44.70	42.64	43.14	42.76	-0.78%	147,287
Jul 8, 2026	43.24	44.42	42.10	43.48	43.10	-3.59%	168,815
Jul 7, 2026	45.44	45.98	45.10	45.10	44.71	-1.61%	120,830
Jul 6, 2026	45.16	45.84	44.86	45.84	45.44	0.75%	116,103
Jul 3, 2026	44.30	45.68	44.24	45.50	45.10	3.60%	140,234
Jul 2, 2026	42.44	43.94	42.00	43.92	43.54	4.82%	297,350
Jul 1, 2026	42.46	42.94	41.56	41.90	41.54	-1.55%	172,749
Jun 30, 2026	42.46	42.60	41.72	42.56	42.19	1.87%	154,516
Jun 29, 2026	42.80	43.10	41.60	41.78	41.42	-2.34%	112,906
Jun 26, 2026	43.96	44.06	42.42	42.78	42.41	-2.91%	109,101
Jun 25, 2026	44.62	44.80	43.88	44.06	43.68	-1.61%	106,967
Jun 24, 2026	46.80	46.80	44.52	44.78	44.39	-4.23%	185,484
Jun 23, 2026	45.86	46.82	44.82	46.76	46.35	-0.13%	129,132
Jun 22, 2026	46.84	47.42	46.56	46.82	46.41	-0.34%	78,204
Jun 19, 2026	46.52	47.26	46.50	46.98	46.57	-	128,291
Jun 18, 2026	49.28	49.28	46.28	46.98	46.57	-4.08%	184,172
Jun 17, 2026	50.30	50.30	48.20	48.98	48.55	-2.33%	140,351
Jun 16, 2026	50.40	51.00	49.80	50.15	49.71	-2.90%	127,891
Jun 15, 2026	52.50	52.80	51.20	51.65	51.20	-	178,325