Aperam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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