Aperam S.A. (BME:APAM)
Spain flag Spain · Delayed Price · Currency is EUR
31.64
-0.20 (-0.63%)
At close: Oct 6, 2025

Aperam Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 18, 202525.6025.9025.5825.8025.80-0.62%676
Aug 15, 202526.1626.4425.9025.9625.96-0.38%1,635
Aug 14, 202526.2026.3026.0226.0626.06-3.05%5,248
Aug 13, 202526.8826.8826.4426.8826.460.75%3,420
Aug 12, 202526.4826.8826.3426.6826.261.68%4,721
Aug 11, 202526.4426.5226.1826.2425.83-0.15%3,997
Aug 8, 202525.5626.5825.5626.2825.861.47%3,791
Aug 7, 202525.3225.9025.1825.9025.493.52%8,131
Aug 6, 202525.3225.4625.0025.0224.62-1.34%9,121
Aug 5, 202525.3025.3825.1225.3624.960.48%2,893
Aug 4, 202525.4825.4825.1025.2424.84-0.47%4,723
Aug 1, 202525.5626.8225.2625.3624.96-1.86%4,425
Jul 31, 202526.7427.2624.4825.8425.43-2.86%48,724
Jul 30, 202526.8027.0026.5026.6026.18-1.04%7,845
Jul 29, 202527.0227.3026.8026.8826.46-1.25%1,803