Aperam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	35.60	35.74	35.20	35.50	35.50	-0.22%	13,648
Oct 23, 2026	35.62	35.62	35.06	35.58	35.58	-0.22%	143,266
Oct 22, 2026	36.70	36.96	35.66	35.66	35.66	-4.40%	135,976
Oct 21, 2026	37.50	37.84	37.12	37.30	37.30	-0.53%	103,165
Oct 20, 2026	37.18	38.08	36.68	37.50	37.50	-0.16%	128,125
Oct 19, 2026	37.40	38.24	37.30	37.56	37.56	-0.11%	83,707
Oct 16, 2026	37.96	38.96	37.60	37.60	37.60	-0.11%	136,541
Oct 15, 2026	38.04	38.46	37.16	37.64	37.64	-2.79%	258,646
Oct 14, 2026	38.54	39.44	38.52	38.72	38.72	0.57%	72,033
Oct 13, 2026	38.40	38.92	38.22	38.50	38.50	0.52%	72,605
Oct 12, 2026	39.02	39.58	38.30	38.30	38.30	-1.64%	94,425
Oct 9, 2026	37.36	39.54	37.36	38.94	38.94	4.28%	141,594
Oct 8, 2026	38.20	38.20	36.68	37.34	37.34	-3.11%	281,615
Oct 7, 2026	40.02	40.20	38.54	38.54	38.54	-5.21%	180,198
Oct 6, 2026	41.90	41.90	40.08	40.66	40.66	-4.55%	293,145
Oct 5, 2026	41.90	42.72	41.46	42.60	42.60	1.53%	143,667
Oct 2, 2026	43.24	43.24	41.44	41.96	41.96	-2.37%	140,389
Oct 1, 2026	44.10	44.26	42.36	42.98	42.98	-2.41%	144,656
Sep 30, 2026	44.54	44.54	43.52	44.04	44.04	-0.50%	89,523
Sep 29, 2026	45.12	45.34	43.90	44.26	44.26	-1.03%	106,367
Sep 28, 2026	44.32	45.22	43.35	44.72	44.72	0.49%	110,499
Sep 25, 2026	44.72	45.86	44.50	44.50	44.50	-	80,597
Sep 24, 2026	44.96	45.70	44.50	44.50	44.50	-1.42%	75,017
Sep 23, 2026	45.10	45.84	44.94	45.14	45.14	0.71%	86,256
Sep 22, 2026	44.62	45.54	44.26	44.82	44.82	-0.09%	165,432
Sep 21, 2026	45.30	45.60	44.74	44.86	44.86	0.22%	71,299
Sep 18, 2026	46.30	46.30	44.76	44.76	44.76	-3.20%	165,317
Sep 17, 2026	46.20	46.86	45.86	46.24	46.24	-0.09%	82,974
Sep 16, 2026	46.36	46.42	45.72	46.28	46.28	0.65%	62,012
Sep 15, 2026	44.72	46.62	44.56	45.98	45.98	3.09%	109,075
Sep 14, 2026	44.34	44.94	43.84	44.60	44.60	-0.76%	106,905
Sep 11, 2026	45.68	45.82	44.60	44.94	44.94	-0.71%	79,862
Sep 10, 2026	46.54	46.54	44.94	45.26	45.26	-3.04%	114,207
Sep 9, 2026	46.78	47.04	46.00	46.68	46.68	0.34%	94,778
Sep 8, 2026	48.36	48.36	46.52	46.52	46.52	-3.33%	93,640
Sep 7, 2026	49.36	49.76	48.12	48.12	48.12	-2.63%	112,912
Sep 4, 2026	48.00	49.56	47.52	49.42	49.42	4.17%	225,061
Sep 3, 2026	47.02	47.98	46.88	47.44	47.44	1.24%	108,291
Sep 2, 2026	46.32	46.96	45.28	46.86	46.86	-0.26%	111,829
Sep 1, 2026	47.24	47.60	45.98	46.98	46.98	0.04%	76,627
Aug 31, 2026	46.26	47.34	46.22	46.96	46.96	0.95%	136,915
Aug 28, 2026	46.90	47.12	46.32	46.52	46.52	-0.34%	65,931
Aug 27, 2026	46.36	47.26	46.28	46.68	46.68	0.69%	65,494
Aug 26, 2026	45.90	46.76	45.80	46.36	46.36	1.67%	113,337
Aug 25, 2026	45.32	45.80	44.80	45.60	45.60	0.66%	71,284
Aug 24, 2026	44.84	45.98	44.82	45.30	45.30	0.62%	110,406
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