Aperam S.A. (BME:APAM)
Spain · Delayed Price · Currency is EUR 32.54
-0.40 (-1.21%)
Last updated: Oct 28, 2025, 11:26 AM CET
Aperam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 33.28 | 33.28 | 31.92 | 32.94 | 32.94 | 0.43% | 2,721 |
| Oct 24, 2025 | 31.62 | 33.50 | 31.62 | 32.80 | 32.80 | -0.36% | 544 |
| Oct 23, 2025 | 33.10 | 33.10 | 32.50 | 32.92 | 32.92 | - | 422 |
| Oct 22, 2025 | 32.58 | 33.40 | 32.56 | 32.92 | 32.92 | 1.73% | 1,766 |
| Oct 21, 2025 | 32.20 | 33.24 | 31.98 | 32.36 | 32.36 | 0.06% | 983 |
| Oct 20, 2025 | 31.76 | 32.80 | 31.60 | 32.34 | 32.34 | 2.21% | 1,539 |
| Oct 17, 2025 | 30.24 | 32.20 | 30.00 | 31.64 | 31.64 | -0.13% | 4,628 |
| Oct 16, 2025 | 31.68 | 31.82 | 31.64 | 31.68 | 31.68 | -0.25% | 564 |
| Oct 15, 2025 | 32.04 | 32.36 | 32.04 | 31.76 | 31.76 | - | 375 |
| Oct 14, 2025 | 31.70 | 32.30 | 31.46 | 31.76 | 31.76 | 0.19% | 656 |
| Oct 13, 2025 | 31.72 | 32.16 | 31.72 | 31.70 | 31.70 | - | 392 |
| Oct 10, 2025 | 32.80 | 32.94 | 31.60 | 31.70 | 31.70 | -5.09% | 1,501 |
| Oct 9, 2025 | 33.54 | 33.80 | 33.14 | 33.40 | 33.40 | -0.30% | 13,541 |
| Oct 8, 2025 | 31.70 | 33.58 | 31.70 | 33.50 | 33.50 | 6.69% | 8,247 |
| Oct 7, 2025 | 31.24 | 31.64 | 31.10 | 31.40 | 31.40 | -0.76% | 1,358 |
| Oct 6, 2025 | 31.68 | 32.00 | 31.00 | 31.64 | 31.64 | -0.63% | 2,097 |
| Oct 3, 2025 | 30.02 | 31.94 | 30.02 | 31.84 | 31.84 | 4.26% | 13,833 |
| Oct 2, 2025 | 30.98 | 31.10 | 30.08 | 30.54 | 30.54 | -0.65% | 3,404 |
| Oct 1, 2025 | 27.66 | 31.30 | 27.66 | 30.74 | 30.74 | 11.62% | 40,983 |
| Sep 30, 2025 | 28.00 | 28.00 | 27.48 | 27.54 | 27.54 | -2.69% | 5,993 |
| Sep 29, 2025 | 28.62 | 28.62 | 28.00 | 28.30 | 28.30 | -0.35% | 2,939 |
| Sep 26, 2025 | 28.20 | 28.64 | 28.00 | 28.40 | 28.40 | 2.31% | 6,181 |
| Sep 25, 2025 | 28.02 | 28.16 | 27.62 | 27.76 | 27.76 | -1.00% | 3,674 |
| Sep 24, 2025 | 26.98 | 27.94 | 26.98 | 28.04 | 28.04 | - | 456 |
| Sep 23, 2025 | 27.38 | 28.22 | 27.38 | 28.04 | 28.04 | 1.82% | 6,285 |
| Sep 22, 2025 | 27.50 | 27.60 | 27.16 | 27.54 | 27.54 | 0.81% | 6,053 |
| Sep 19, 2025 | 27.30 | 27.42 | 27.06 | 27.32 | 27.32 | 0.07% | 1,108 |
| Sep 18, 2025 | 26.98 | 27.46 | 26.96 | 27.30 | 27.30 | 1.87% | 2,094 |
| Sep 17, 2025 | 26.90 | 26.90 | 26.52 | 26.80 | 26.80 | -0.52% | 2,063 |
| Sep 16, 2025 | 27.42 | 27.42 | 26.62 | 26.94 | 26.94 | - | 4,087 |
| Sep 15, 2025 | 27.70 | 27.70 | 26.82 | 26.94 | 26.94 | -0.44% | 1,900 |
| Sep 12, 2025 | 27.16 | 27.70 | 26.90 | 27.06 | 27.06 | 0.89% | 2,873 |
| Sep 11, 2025 | 26.98 | 26.98 | 26.80 | 26.82 | 26.82 | - | 376 |
| Sep 10, 2025 | 26.70 | 26.96 | 26.62 | 26.82 | 26.82 | 0.60% | 2,674 |
| Sep 9, 2025 | 26.94 | 27.16 | 26.64 | 26.66 | 26.66 | -1.99% | 1,407 |
| Sep 8, 2025 | 27.30 | 27.40 | 26.90 | 27.20 | 27.20 | -1.31% | 567 |
| Sep 5, 2025 | 26.56 | 27.64 | 26.56 | 27.56 | 27.56 | 4.08% | 23,006 |
| Sep 4, 2025 | 26.36 | 26.54 | 26.08 | 26.48 | 26.48 | 0.61% | 2,303 |
| Sep 3, 2025 | 26.02 | 26.54 | 26.00 | 26.32 | 26.32 | 1.94% | 1,382 |
| Sep 2, 2025 | 26.50 | 26.50 | 25.76 | 25.82 | 25.82 | -1.22% | 5,256 |
| Sep 1, 2025 | 26.58 | 26.58 | 26.08 | 26.14 | 26.14 | 1.00% | 749 |
| Aug 29, 2025 | 26.88 | 26.88 | 25.84 | 25.88 | 25.88 | -3.72% | 7,018 |
| Aug 28, 2025 | 26.58 | 26.88 | 26.16 | 26.88 | 26.88 | 2.67% | 1,697 |
| Aug 27, 2025 | 26.50 | 26.50 | 26.04 | 26.18 | 26.18 | -0.76% | 836 |
| Aug 26, 2025 | 26.64 | 26.64 | 26.28 | 26.38 | 26.38 | -0.83% | 2,146 |
| Aug 25, 2025 | 26.74 | 26.88 | 26.60 | 26.60 | 26.60 | 0.91% | 1,880 |
| Aug 22, 2025 | 26.02 | 26.74 | 26.02 | 26.36 | 26.36 | - | 483 |
| Aug 21, 2025 | 26.74 | 26.86 | 26.08 | 26.36 | 26.36 | 0.08% | 2,979 |
| Aug 20, 2025 | 26.64 | 26.64 | 26.28 | 26.34 | 26.34 | -1.05% | 3,353 |
| Aug 19, 2025 | 26.22 | 26.74 | 26.22 | 26.62 | 26.62 | 3.18% | 5,654 |