Aperam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	35.90	37.10	35.90	36.70	36.70	0.88%	3,022
Feb 4, 2026	37.40	37.40	35.90	36.38	36.38	-2.20%	1,217
Feb 3, 2026	36.50	37.20	36.50	37.20	37.20	3.33%	1,625
Feb 2, 2026	35.58	36.66	35.26	36.00	36.00	-0.28%	900
Jan 30, 2026	36.24	36.70	35.88	36.10	36.10	-1.69%	1,325
Jan 29, 2026	36.38	37.20	36.08	36.72	36.72	4.26%	8,687
Jan 28, 2026	35.38	35.44	34.94	35.22	35.22	-0.51%	701
Jan 27, 2026	36.10	36.10	34.96	35.40	35.40	-1.23%	1,857
Jan 26, 2026	36.62	36.62	35.36	35.84	35.84	-1.54%	893
Jan 23, 2026	35.42	36.66	35.42	36.40	36.40	1.51%	1,366
Jan 22, 2026	35.40	36.40	35.40	35.86	35.86	0.84%	2,859
Jan 21, 2026	35.00	35.82	35.00	35.56	35.56	2.72%	1,061
Jan 20, 2026	35.10	35.10	34.56	34.62	34.62	-2.31%	1,639
Jan 19, 2026	35.26	35.76	35.10	35.44	35.44	-1.83%	618
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