Aperam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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