Aperam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.50	33.52	32.76	32.96	32.96	-	241
Dec 4, 2025	33.50	33.50	32.60	32.96	32.96	-	252
Dec 3, 2025	32.92	33.50	32.78	32.96	32.96	-	297
Dec 2, 2025	33.44	33.44	32.96	32.96	32.96	0.73%	967
Dec 1, 2025	33.42	33.44	32.50	32.72	32.72	-0.91%	7,506
Nov 28, 2025	32.52	33.50	32.52	33.02	33.02	-	256
Nov 27, 2025	33.50	33.50	32.92	33.02	33.02	-0.18%	953
Nov 26, 2025	31.50	33.44	31.50	33.08	33.08	4.42%	3,457
Nov 25, 2025	29.86	32.00	29.86	31.68	31.68	1.41%	1,017
Nov 24, 2025	31.54	32.00	31.12	31.24	31.24	-1.14%	2,752
Nov 21, 2025	31.10	31.34	30.74	31.60	31.60	-	306
Nov 20, 2025	30.00	31.82	30.00	31.60	31.60	-	1,054
Nov 19, 2025	30.50	31.72	30.50	31.60	31.60	3.54%	937
Nov 18, 2025	30.22	30.78	29.90	30.52	30.52	-0.84%	1,655
Nov 17, 2025	30.62	30.88	30.62	30.78	30.78	-1.35%	330
Nov 14, 2025	31.52	32.00	30.78	31.20	30.78	-1.76%	2,490
Nov 13, 2025	31.72	32.00	31.38	31.76	31.33	1.86%	2,151
Nov 12, 2025	30.68	31.36	30.50	31.18	30.76	1.90%	1,695
Nov 11, 2025	30.64	30.78	30.46	30.60	30.18	-0.20%	1,488
Nov 10, 2025	30.46	31.10	30.40	30.66	30.24	-	400
Nov 7, 2025	29.62	31.20	29.62	30.66	30.24	3.44%	7,244
Nov 6, 2025	29.90	30.22	29.00	29.64	29.24	-	1,839
Nov 5, 2025	29.90	30.18	29.10	29.64	29.24	-0.47%	2,517
Nov 4, 2025	30.00	30.02	29.30	29.78	29.37	-1.52%	815
Nov 3, 2025	30.84	32.00	30.08	30.24	29.83	0.33%	1,726
Oct 31, 2025	30.82	30.84	30.10	30.14	29.73	-4.50%	4,040
Oct 30, 2025	32.00	32.00	31.02	31.56	31.13	-	236
Oct 29, 2025	32.68	32.68	31.44	31.56	31.13	-3.43%	1,731
Oct 28, 2025	32.38	32.78	32.30	32.68	32.23	-0.79%	781
Oct 27, 2025	33.28	33.28	31.92	32.94	32.49	0.43%	2,721
Oct 24, 2025	31.62	33.50	31.62	32.80	32.35	-0.36%	544
Oct 23, 2025	33.10	33.10	32.50	32.92	32.47	-	422
Oct 22, 2025	32.58	33.40	32.56	32.92	32.47	1.73%	1,766
Oct 21, 2025	32.20	33.24	31.98	32.36	31.92	0.06%	983
Oct 20, 2025	31.76	32.80	31.60	32.34	31.90	2.21%	1,539
Oct 17, 2025	30.24	32.20	30.00	31.64	31.21	-0.13%	4,628
Oct 16, 2025	31.68	31.82	31.64	31.68	31.25	-0.25%	564
Oct 15, 2025	32.04	32.36	32.04	31.76	31.33	-	375
Oct 14, 2025	31.70	32.30	31.46	31.76	31.33	0.19%	656
Oct 13, 2025	31.72	32.16	31.72	31.70	31.27	-	392
Oct 10, 2025	32.80	32.94	31.60	31.70	31.27	-5.09%	1,501
Oct 9, 2025	33.54	33.80	33.14	33.40	32.95	-0.30%	13,541
Oct 8, 2025	31.70	33.58	31.70	33.50	33.04	6.69%	8,247
Oct 7, 2025	31.24	31.64	31.10	31.40	30.97	-0.76%	1,358
Oct 6, 2025	31.68	32.00	31.00	31.64	31.21	-0.63%	2,097
Oct 3, 2025	30.02	31.94	30.02	31.84	31.41	4.26%	13,833
Oct 2, 2025	30.98	31.10	30.08	30.54	30.12	-0.65%	3,404
Oct 1, 2025	27.66	31.30	27.66	30.74	30.32	11.62%	40,983
Sep 30, 2025	28.00	28.00	27.48	27.54	27.16	-2.69%	5,993
Sep 29, 2025	28.62	28.62	28.00	28.30	27.91	-0.35%	2,939