Aperam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	47.50	47.50	46.20	46.20	-	-4.07%	47,913
May 11, 2026	48.00	48.46	47.56	48.16	48.16	0.21%	196,218
May 8, 2026	48.44	49.10	47.84	48.06	48.06	-0.99%	127,958
May 7, 2026	49.22	50.15	48.54	48.54	48.54	-1.78%	194,428
May 6, 2026	48.84	50.95	48.68	49.42	49.42	2.57%	185,343
May 5, 2026	47.08	48.26	46.74	48.18	48.18	2.03%	227,840
May 4, 2026	46.00	48.42	45.98	47.22	47.22	4.05%	261,308
Apr 30, 2026	42.22	45.84	41.74	45.38	45.38	8.98%	399,756
Apr 29, 2026	41.52	42.04	41.42	41.64	41.64	0.19%	226,038
Apr 28, 2026	41.42	41.64	40.92	41.56	41.56	1.17%	158,992
Apr 27, 2026	40.68	41.36	40.56	41.08	41.08	0.74%	71,208
Apr 24, 2026	40.92	41.20	40.30	40.78	40.78	-1.59%	177,081
Apr 23, 2026	41.32	41.96	41.00	41.44	41.44	0.14%	99,490
Apr 22, 2026	41.88	42.40	41.34	41.38	41.38	-0.53%	86,096
Apr 21, 2026	41.88	42.12	41.38	41.60	41.60	-	133,438
Apr 20, 2026	41.70	41.80	40.90	41.60	41.60	-2.07%	138,003
Apr 17, 2026	41.24	42.64	40.70	42.48	42.48	2.86%	272,668
Apr 16, 2026	42.30	42.52	41.30	41.30	41.30	-2.18%	164,169
Apr 15, 2026	42.52	42.54	41.34	42.22	42.22	2.88%	228,987
Apr 14, 2026	40.78	41.60	40.50	41.04	41.04	2.50%	115,203
Apr 13, 2026	39.24	40.40	39.04	40.04	40.04	-0.10%	99,056
Apr 10, 2026	38.80	40.36	38.30	40.08	40.08	3.73%	166,432
Apr 9, 2026	39.00	39.00	38.23	38.64	38.64	-1.68%	126,827
Apr 8, 2026	37.54	39.62	37.34	39.30	39.30	12.87%	542,686
Apr 7, 2026	35.00	36.00	34.70	34.82	34.82	1.40%	243,441
Apr 2, 2026	33.90	34.66	33.54	34.34	34.34	-1.32%	214,587
Apr 1, 2026	35.52	35.70	34.44	34.80	34.80	2.47%	204,291
Mar 31, 2026	33.16	33.96	33.06	33.96	33.96	1.80%	165,366
Mar 30, 2026	33.80	33.80	32.68	33.36	33.36	-1.88%	333,897
Mar 27, 2026	35.16	35.16	33.76	34.00	34.00	-2.07%	174,135
Mar 26, 2026	34.92	35.50	34.72	34.72	34.72	-2.64%	130,538
Mar 25, 2026	35.82	36.18	35.24	35.66	35.66	1.77%	193,705
Mar 24, 2026	34.00	35.10	33.76	35.04	35.04	2.40%	192,247
Mar 23, 2026	31.96	34.92	31.34	34.22	34.22	3.82%	316,436
Mar 20, 2026	33.76	34.56	32.96	32.96	32.96	-1.14%	343,395
Mar 19, 2026	33.60	34.04	32.80	33.34	33.34	-3.92%	224,242
Mar 18, 2026	34.68	35.38	34.40	34.70	34.70	1.70%	159,802
Mar 17, 2026	33.50	34.92	33.20	34.12	34.12	1.67%	184,242
Mar 16, 2026	33.58	33.68	32.94	33.56	33.56	0.12%	209,168
Mar 13, 2026	34.10	34.18	33.12	33.52	33.52	-3.23%	283,811
Mar 12, 2026	35.40	35.64	34.12	34.64	34.64	-2.64%	255,167
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