Aperam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	51.60	52.60	50.80	52.60	52.60	3.04%	75,144
Jun 1, 2026	51.00	51.15	50.05	51.05	51.05	-	123,155
May 29, 2026	52.45	52.70	51.05	51.05	51.05	-2.58%	398,807
May 28, 2026	51.70	52.75	51.70	52.40	52.40	0.96%	119,235
May 27, 2026	51.90	52.25	51.25	51.90	51.90	0.58%	117,746
May 26, 2026	51.00	52.60	50.90	51.60	51.60	1.38%	149,732
May 25, 2026	50.20	50.95	50.20	50.90	50.90	2.46%	115,866
May 22, 2026	48.34	49.68	48.08	49.68	49.68	2.73%	168,445
May 21, 2026	47.60	48.46	47.36	48.36	48.36	0.68%	146,872
May 20, 2026	47.60	49.04	47.52	48.46	48.04	2.76%	295,093
May 19, 2026	47.20	48.56	46.84	47.16	46.75	-0.97%	113,561
May 18, 2026	46.96	48.40	46.60	47.62	47.20	0.25%	90,525
May 15, 2026	47.52	47.94	46.66	47.50	47.08	-1.82%	96,065
May 14, 2026	47.92	48.72	47.60	48.38	47.96	1.17%	114,559
May 13, 2026	46.64	47.82	45.96	47.82	47.40	4.27%	104,088
May 12, 2026	47.50	47.50	45.74	45.86	45.46	-4.78%	140,884
May 11, 2026	48.00	48.46	47.56	48.16	47.74	0.21%	196,218
May 8, 2026	48.44	49.10	47.84	48.06	47.64	-0.99%	127,958
May 7, 2026	49.22	50.15	48.54	48.54	48.11	-1.78%	194,428
May 6, 2026	48.84	50.95	48.68	49.42	48.99	2.57%	185,343
May 5, 2026	47.08	48.26	46.74	48.18	47.76	2.03%	227,840
May 4, 2026	46.00	48.42	45.98	47.22	46.81	4.05%	261,308
Apr 30, 2026	42.22	45.84	41.74	45.38	44.98	8.98%	399,756
Apr 29, 2026	41.52	42.04	41.42	41.64	41.27	0.19%	226,038
Apr 28, 2026	41.42	41.64	40.92	41.56	41.20	1.17%	158,992
Apr 27, 2026	40.68	41.36	40.56	41.08	40.72	0.74%	71,208
Apr 24, 2026	40.92	41.20	40.30	40.78	40.42	-1.59%	177,081
Apr 23, 2026	41.32	41.96	41.00	41.44	41.08	0.14%	99,490
Apr 22, 2026	41.88	42.40	41.34	41.38	41.02	-0.53%	86,096
Apr 21, 2026	41.88	42.12	41.38	41.60	41.24	-	133,438
Apr 20, 2026	41.70	41.80	40.90	41.60	41.24	-2.07%	138,003
Apr 17, 2026	41.24	42.64	40.70	42.48	42.11	2.86%	272,668
Apr 16, 2026	42.30	42.52	41.30	41.30	40.94	-2.18%	164,169
Apr 15, 2026	42.52	42.54	41.34	42.22	41.85	2.88%	228,987
Apr 14, 2026	40.78	41.60	40.50	41.04	40.68	2.50%	115,203
Apr 13, 2026	39.24	40.40	39.04	40.04	39.69	-0.10%	99,056
Apr 10, 2026	38.80	40.36	38.30	40.08	39.73	3.73%	166,432
Apr 9, 2026	39.00	39.00	38.23	38.64	38.30	-1.68%	126,827
Apr 8, 2026	37.54	39.62	37.34	39.30	38.96	12.87%	542,686
Apr 7, 2026	35.00	36.00	34.70	34.82	34.51	1.40%	243,441
Apr 2, 2026	33.90	34.66	33.54	34.34	34.04	-1.32%	214,587
Apr 1, 2026	35.52	35.70	34.44	34.80	34.49	2.47%	204,291
Mar 31, 2026	33.16	33.96	33.06	33.96	33.66	1.80%	165,366
Mar 30, 2026	33.80	33.80	32.68	33.36	33.07	-1.88%	333,897
Mar 27, 2026	35.16	35.16	33.76	34.00	33.70	-2.07%	174,135
Mar 26, 2026	34.92	35.50	34.72	34.72	34.42	-2.64%	130,538
Mar 25, 2026	35.82	36.18	35.24	35.66	35.35	1.77%	193,705
Mar 24, 2026	34.00	35.10	33.76	35.04	34.73	2.40%	192,247
Mar 23, 2026	31.96	34.92	31.34	34.22	33.92	3.82%	316,436
Mar 20, 2026	33.76	34.56	32.96	32.96	32.67	-1.14%	343,395