Aperam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	36.10	36.36	35.50	36.10	36.10	-0.06%	520
Jan 15, 2026	35.92	36.46	35.92	36.12	36.12	0.89%	878
Jan 14, 2026	35.54	35.92	34.98	35.80	35.80	-0.33%	677
Jan 13, 2026	34.84	36.04	34.84	35.92	35.92	1.13%	1,684
Jan 12, 2026	35.52	35.52	34.96	35.52	35.52	-	388
Jan 9, 2026	34.50	35.98	34.50	35.52	35.52	0.45%	605
Jan 8, 2026	36.10	36.24	34.78	35.36	35.36	-1.72%	1,892
Jan 7, 2026	34.56	36.22	34.50	35.98	35.98	4.59%	3,906
Jan 6, 2026	35.74	35.74	34.26	34.40	34.40	-4.92%	2,764
Jan 5, 2026	37.00	37.42	35.64	36.18	36.18	-2.22%	2,821
Jan 2, 2026	35.80	37.00	35.80	37.00	37.00	4.52%	1,867
Dec 31, 2025	35.02	35.64	35.02	35.40	35.40	-	396
Dec 30, 2025	34.62	35.62	34.34	35.40	35.40	1.90%	2,409
Dec 29, 2025	34.72	35.08	34.10	34.74	34.74	0.40%	590
Dec 24, 2025	34.06	34.44	33.30	34.60	34.60	-	149
Dec 23, 2025	34.26	34.28	33.00	34.60	34.60	-	230
Dec 22, 2025	34.20	34.32	33.14	34.60	34.60	-	479
Dec 19, 2025	33.82	34.72	32.56	34.60	34.60	-	478
Dec 18, 2025	34.00	34.90	32.54	34.60	34.60	-0.40%	1,606
Dec 17, 2025	35.04	35.22	32.50	34.74	34.74	-1.36%	1,870
Dec 16, 2025	34.52	36.00	32.52	35.22	35.22	3.41%	4,637
Dec 15, 2025	33.80	34.32	32.96	34.06	34.06	-1.33%	5,407
Dec 12, 2025	33.52	34.62	33.52	34.52	34.52	4.73%	3,385
Dec 11, 2025	32.76	33.48	32.10	32.96	32.96	-	115
Dec 10, 2025	32.96	33.02	32.50	32.96	32.96	-	26
Dec 9, 2025	33.08	33.12	32.50	32.96	32.96	-	97
Dec 8, 2025	32.84	33.50	32.66	32.96	32.96	-	243
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