Aperam S.A. (BME:APAM)
Spain · Delayed Price · Currency is EUR 25.24
-0.12 (-0.47%)
At close: Aug 4, 2025, 5:30 PM CET
Nordstrom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 25.48 | 25.48 | 25.10 | 25.24 | - | -0.47% | 4,723 |
| Aug 1, 2025 | 25.56 | 26.82 | 25.26 | 25.36 | - | -1.86% | 4,425 |
| Jul 31, 2025 | 26.74 | 27.26 | 24.48 | 25.84 | - | -2.86% | 48,724 |
| Jul 30, 2025 | 26.80 | 27.00 | 26.50 | 26.60 | - | -1.04% | 7,845 |
| Jul 29, 2025 | 27.02 | 27.30 | 26.80 | 26.88 | - | -1.25% | 1,803 |
| Jul 28, 2025 | 27.88 | 27.88 | 27.02 | 27.22 | - | -0.73% | 1,961 |
| Jul 25, 2025 | 27.90 | 28.10 | 27.30 | 27.42 | - | -3.86% | 2,429 |
| Jul 24, 2025 | 27.98 | 28.60 | 27.86 | 28.52 | - | 0.49% | 2,091 |
| Jul 23, 2025 | 28.52 | 28.60 | 28.26 | 28.38 | - | - | 2,408 |
| Jul 22, 2025 | 28.10 | 28.44 | 27.96 | 28.38 | - | 1.87% | 4,713 |
| Jul 21, 2025 | 27.36 | 28.10 | 27.36 | 27.86 | - | 2.96% | 29,172 |
| Jul 18, 2025 | 27.30 | 27.34 | 27.06 | 27.06 | - | -0.81% | 605 |
| Jul 17, 2025 | 26.92 | 27.32 | 26.92 | 27.28 | - | 3.02% | 5,437 |
| Jul 16, 2025 | 27.20 | 27.20 | 26.46 | 26.48 | - | -3.15% | 18,717 |
| Jul 15, 2025 | 27.74 | 27.74 | 27.34 | 27.34 | - | - | 256 |
| Jul 14, 2025 | 26.92 | 27.58 | 26.92 | 27.34 | - | -1.44% | 3,717 |
| Jul 11, 2025 | 26.92 | 27.74 | 26.92 | 27.74 | - | - | 66 |
| Jul 10, 2025 | 27.20 | 27.74 | 27.08 | 27.74 | - | -0.72% | 1,465 |
| Jul 9, 2025 | 27.40 | 28.20 | 27.40 | 27.94 | - | 2.27% | 12,907 |
| Jul 8, 2025 | 26.78 | 27.36 | 26.50 | 27.32 | - | 3.56% | 4,537 |
| Jul 7, 2025 | 26.10 | 26.62 | 26.02 | 26.38 | - | 0.61% | 3,255 |
| Jul 4, 2025 | 27.10 | 27.10 | 26.20 | 26.22 | - | -4.38% | 14,333 |
| Jul 3, 2025 | 28.26 | 28.44 | 27.08 | 27.42 | - | -2.35% | 2,348 |
| Jul 2, 2025 | 26.90 | 28.10 | 26.90 | 28.08 | - | 2.86% | 7,072 |
| Jul 1, 2025 | 26.30 | 27.30 | 26.30 | 27.30 | - | - | 475 |
| Jun 30, 2025 | 28.00 | 28.00 | 27.30 | 27.30 | - | -1.23% | 1,638 |
| Jun 27, 2025 | 27.76 | 27.76 | 27.60 | 27.64 | - | -0.43% | 980 |
| Jun 26, 2025 | 27.12 | 27.80 | 27.12 | 27.76 | - | 1.98% | 5,080 |
| Jun 25, 2025 | 27.08 | 27.24 | 27.08 | 27.22 | - | 0.15% | 2,267 |
| Jun 24, 2025 | 26.78 | 27.20 | 26.78 | 27.18 | - | 3.82% | 3,938 |
| Jun 23, 2025 | 26.28 | 26.34 | 26.14 | 26.18 | - | -1.21% | 2,887 |
| Jun 20, 2025 | 26.50 | 26.92 | 26.46 | 26.50 | - | - | 1,403 |
| Jun 19, 2025 | 26.92 | 27.14 | 26.50 | 26.50 | - | -1.85% | 3,642 |
| Jun 18, 2025 | 26.76 | 27.22 | 26.76 | 27.00 | - | -0.22% | 1,425 |
| Jun 17, 2025 | 27.16 | 27.24 | 26.78 | 27.06 | - | -0.44% | 2,455 |
| Jun 16, 2025 | 27.28 | 27.56 | 27.06 | 27.18 | - | 0.30% | 3,853 |
| Jun 13, 2025 | 26.78 | 27.20 | 26.78 | 27.10 | - | 0.82% | 1,022 |
| Jun 12, 2025 | 26.80 | 27.26 | 26.78 | 26.88 | - | -1.54% | 2,220 |
| Jun 11, 2025 | 27.50 | 27.74 | 27.30 | 27.30 | - | 1.87% | 3,812 |
| Jun 10, 2025 | 27.22 | 27.30 | 26.80 | 26.80 | - | - | 207 |
| Jun 9, 2025 | 26.80 | 27.16 | 26.80 | 26.80 | - | -1.03% | 681 |
| Jun 6, 2025 | 27.06 | 27.42 | 27.00 | 27.08 | - | -0.59% | 1,314 |
| Jun 5, 2025 | 26.92 | 27.38 | 26.92 | 27.24 | - | 1.26% | 4,418 |
| Jun 4, 2025 | 26.70 | 27.20 | 26.70 | 26.90 | - | 0.90% | 1,223 |
| Jun 3, 2025 | 26.60 | 26.78 | 26.40 | 26.66 | - | 0.38% | 871 |
| Jun 2, 2025 | 27.08 | 27.26 | 26.18 | 26.56 | - | -1.99% | 5,361 |
| May 30, 2025 | 27.10 | 27.10 | 26.64 | 27.10 | - | - | 161 |
| May 29, 2025 | 27.26 | 27.64 | 26.34 | 27.10 | - | 0.37% | 6,082 |
| May 28, 2025 | 26.88 | 27.10 | 26.88 | 27.00 | - | 0.07% | 659 |
| May 27, 2025 | 26.96 | 27.04 | 26.88 | 26.98 | - | - | 115 |