Aperam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	45.46	46.18	44.64	45.46	45.46	0.58%	158,462
Jul 30, 2026	44.18	46.32	42.00	45.20	45.20	-2.12%	333,923
Jul 29, 2026	48.48	48.48	46.18	46.18	46.18	-3.51%	108,581
Jul 28, 2026	49.20	49.82	47.72	47.86	47.86	-3.23%	126,230
Jul 27, 2026	50.20	50.60	48.78	49.46	49.46	-0.56%	114,841
Jul 24, 2026	47.40	50.35	47.32	49.74	49.74	5.03%	205,541
Jul 23, 2026	47.42	48.08	47.02	47.36	47.36	-0.17%	85,147
Jul 22, 2026	46.68	48.00	46.16	47.44	47.44	1.11%	113,087
Jul 21, 2026	48.12	48.12	46.64	46.92	46.92	-0.30%	101,084
Jul 20, 2026	46.50	48.06	46.00	47.06	47.06	0.90%	112,054
Jul 17, 2026	46.72	46.90	45.74	46.64	46.64	-1.85%	120,612
Jul 16, 2026	47.60	47.60	46.60	47.52	47.52	1.15%	83,550
Jul 15, 2026	46.86	47.82	46.44	46.98	46.98	0.26%	93,086
Jul 14, 2026	46.92	48.04	46.80	46.86	46.86	-0.68%	90,177
Jul 13, 2026	44.56	47.18	44.52	47.18	47.18	4.84%	143,803
Jul 10, 2026	43.32	45.20	43.32	45.00	45.00	4.31%	142,765
Jul 9, 2026	44.30	44.70	42.64	43.14	43.14	-0.78%	147,287
Jul 8, 2026	43.24	44.42	42.10	43.48	43.48	-3.59%	168,815
Jul 7, 2026	45.44	45.98	45.10	45.10	45.10	-1.61%	120,830
Jul 6, 2026	45.16	45.84	44.86	45.84	45.84	0.75%	116,103
Jul 3, 2026	44.30	45.68	44.24	45.50	45.50	3.60%	140,234
Jul 2, 2026	42.44	43.94	42.00	43.92	43.92	4.82%	297,350
Jul 1, 2026	42.46	42.94	41.56	41.90	41.90	-1.55%	172,749
Jun 30, 2026	42.46	42.60	41.72	42.56	42.56	1.87%	154,516
Jun 29, 2026	42.80	43.10	41.60	41.78	41.78	-2.34%	112,906
Jun 26, 2026	43.96	44.06	42.42	42.78	42.78	-2.91%	109,101
Jun 25, 2026	44.62	44.80	43.88	44.06	44.06	-1.61%	106,967
Jun 24, 2026	46.80	46.80	44.52	44.78	44.78	-4.23%	185,484
Jun 23, 2026	45.86	46.82	44.82	46.76	46.76	-0.13%	129,132
Jun 22, 2026	46.84	47.42	46.56	46.82	46.82	-0.34%	78,204
Jun 19, 2026	46.52	47.26	46.50	46.98	46.98	-	128,291
Jun 18, 2026	49.28	49.28	46.28	46.98	46.98	-4.08%	184,172
Jun 17, 2026	50.30	50.30	48.20	48.98	48.98	-2.33%	140,351
Jun 16, 2026	50.40	51.00	49.80	50.15	50.15	-2.90%	127,891
Jun 15, 2026	52.50	52.80	51.20	51.65	51.65	-	178,325
Jun 12, 2026	51.05	52.25	50.85	51.65	51.65	2.89%	128,401
Jun 11, 2026	48.56	50.20	48.42	50.20	50.20	3.59%	140,772
Jun 10, 2026	50.10	50.25	48.36	48.46	48.46	-3.18%	207,865
Jun 9, 2026	51.80	52.40	50.05	50.05	50.05	-2.82%	183,481
Jun 8, 2026	50.45	51.70	50.05	51.50	51.50	-0.29%	170,367
Jun 5, 2026	51.90	52.20	50.65	51.65	51.65	-1.99%	210,074
Jun 4, 2026	52.40	53.85	51.70	52.70	52.70	-0.66%	152,494
Jun 3, 2026	52.10	53.40	51.90	53.05	53.05	0.86%	89,786
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