Aperam S.A. (BME:APAM)
Spain flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202533.2833.2831.9232.9432.940.43%2,721
Oct 24, 202531.6233.5031.6232.8032.80-0.36%544
Oct 23, 202533.1033.1032.5032.9232.92-422
Oct 22, 202532.5833.4032.5632.9232.921.73%1,766
Oct 21, 202532.2033.2431.9832.3632.360.06%983
Oct 20, 202531.7632.8031.6032.3432.342.21%1,539
Oct 17, 202530.2432.2030.0031.6431.64-0.13%4,628
Oct 16, 202531.6831.8231.6431.6831.68-0.25%564
Oct 15, 202532.0432.3632.0431.7631.76-375
Oct 14, 202531.7032.3031.4631.7631.760.19%656
Oct 13, 202531.7232.1631.7231.7031.70-392
Oct 10, 202532.8032.9431.6031.7031.70-5.09%1,501
Oct 9, 202533.5433.8033.1433.4033.40-0.30%13,541
Oct 8, 202531.7033.5831.7033.5033.506.69%8,247
Oct 7, 202531.2431.6431.1031.4031.40-0.76%1,358
Oct 6, 202531.6832.0031.0031.6431.64-0.63%2,097
Oct 3, 202530.0231.9430.0231.8431.844.26%13,833
Oct 2, 202530.9831.1030.0830.5430.54-0.65%3,404
Oct 1, 202527.6631.3027.6630.7430.7411.62%40,983
Sep 30, 202528.0028.0027.4827.5427.54-2.69%5,993
Sep 29, 202528.6228.6228.0028.3028.30-0.35%2,939
Sep 26, 202528.2028.6428.0028.4028.402.31%6,181
Sep 25, 202528.0228.1627.6227.7627.76-1.00%3,674
Sep 24, 202526.9827.9426.9828.0428.04-456
Sep 23, 202527.3828.2227.3828.0428.041.82%6,285
Sep 22, 202527.5027.6027.1627.5427.540.81%6,053
Sep 19, 202527.3027.4227.0627.3227.320.07%1,108
Sep 18, 202526.9827.4626.9627.3027.301.87%2,094
Sep 17, 202526.9026.9026.5226.8026.80-0.52%2,063
Sep 16, 202527.4227.4226.6226.9426.94-4,087
Sep 15, 202527.7027.7026.8226.9426.94-0.44%1,900
Sep 12, 202527.1627.7026.9027.0627.060.89%2,873
Sep 11, 202526.9826.9826.8026.8226.82-376
Sep 10, 202526.7026.9626.6226.8226.820.60%2,674
Sep 9, 202526.9427.1626.6426.6626.66-1.99%1,407
Sep 8, 202527.3027.4026.9027.2027.20-1.31%567
Sep 5, 202526.5627.6426.5627.5627.564.08%23,006
Sep 4, 202526.3626.5426.0826.4826.480.61%2,303
Sep 3, 202526.0226.5426.0026.3226.321.94%1,382
Sep 2, 202526.5026.5025.7625.8225.82-1.22%5,256
Sep 1, 202526.5826.5826.0826.1426.141.00%749
Aug 29, 202526.8826.8825.8425.8825.88-3.72%7,018
Aug 28, 202526.5826.8826.1626.8826.882.67%1,697
Aug 27, 202526.5026.5026.0426.1826.18-0.76%836
Aug 26, 202526.6426.6426.2826.3826.38-0.83%2,146
Aug 25, 202526.7426.8826.6026.6026.600.91%1,880
Aug 22, 202526.0226.7426.0226.3626.36-483
Aug 21, 202526.7426.8626.0826.3626.360.08%2,979
Aug 20, 202526.6426.6426.2826.3426.34-1.05%3,353
Aug 19, 202526.2226.7426.2226.6226.623.18%5,654