Aperam S.A. (BME:APAM)
Spain · Delayed Price · Currency is EUR 46.40
0.00 (0.00%)
Last updated: Aug 7, 2026, 9:00 AM CET
BME:APAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | - | - | - |
| Aug 6, 2026 | 47.24 | 47.24 | 46.26 | 46.40 | 46.40 | -1.53% | 1,299 |
| Aug 5, 2026 | 47.70 | 47.98 | 46.26 | 47.12 | 47.12 | 0.26% | 1,591 |
| Aug 4, 2026 | 46.90 | 47.46 | 46.68 | 47.00 | 47.00 | 1.60% | 1,484 |
| Aug 3, 2026 | 46.40 | 46.96 | 45.60 | 46.26 | 46.26 | 1.63% | 3,994 |
| Jul 31, 2026 | 45.58 | 46.20 | 44.00 | 45.52 | 45.52 | - | 1,843 |
| Jul 30, 2026 | 43.44 | 46.90 | 43.00 | 45.52 | 45.52 | -3.40% | 7,951 |
| Jul 29, 2026 | 47.82 | 50.00 | 46.76 | 47.12 | 47.12 | -1.83% | 2,897 |
| Jul 28, 2026 | 50.50 | 50.50 | 48.00 | 48.00 | 48.00 | -3.19% | 2,165 |
| Jul 27, 2026 | 49.74 | 50.50 | 48.98 | 49.58 | 49.58 | -1.04% | 3,085 |
| Jul 24, 2026 | 47.18 | 50.55 | 47.18 | 50.10 | 50.10 | 5.03% | 3,661 |
| Jul 23, 2026 | 47.24 | 48.00 | 46.98 | 47.70 | 47.70 | 1.15% | 708 |
| Jul 22, 2026 | 46.22 | 47.54 | 46.22 | 47.16 | 47.16 | 0.04% | 645 |
| Jul 21, 2026 | 47.76 | 47.76 | 46.90 | 47.14 | 47.14 | -1.17% | 1,791 |
| Jul 20, 2026 | 46.60 | 48.00 | 46.60 | 47.70 | 47.70 | 2.85% | 1,064 |
| Jul 17, 2026 | 46.90 | 46.90 | 45.82 | 46.38 | 46.38 | -2.32% | 1,125 |
| Jul 16, 2026 | 47.00 | 47.48 | 46.40 | 47.48 | 47.48 | 0.94% | 1,358 |
| Jul 15, 2026 | 46.98 | 47.94 | 46.68 | 47.04 | 47.04 | -1.01% | 1,885 |
| Jul 14, 2026 | 47.10 | 48.00 | 46.84 | 47.52 | 47.52 | 1.32% | 1,716 |
| Jul 13, 2026 | 44.50 | 47.10 | 44.44 | 46.90 | 46.90 | 7.92% | 3,240 |
| Jul 10, 2026 | 44.76 | 45.12 | 44.38 | 43.46 | 43.46 | - | 457 |
| Jul 9, 2026 | 44.06 | 44.48 | 42.80 | 43.46 | 43.46 | -0.55% | 622 |
| Jul 8, 2026 | 46.50 | 46.50 | 42.22 | 43.70 | 43.70 | -3.87% | 3,886 |
| Jul 7, 2026 | 45.88 | 45.88 | 45.20 | 45.46 | 45.46 | 0.58% | 1,420 |
| Jul 6, 2026 | 45.14 | 46.50 | 45.10 | 45.20 | 45.20 | - | 357 |
| Jul 3, 2026 | 44.08 | 45.54 | 44.08 | 45.20 | 45.20 | 4.97% | 1,188 |
| Jul 2, 2026 | 42.38 | 43.80 | 42.38 | 43.06 | 43.06 | 2.09% | 1,155 |
| Jul 1, 2026 | 42.06 | 42.66 | 41.64 | 42.18 | 42.18 | -0.09% | 1,074 |
| Jun 30, 2026 | 42.48 | 42.58 | 41.84 | 42.22 | 42.22 | -0.33% | 1,246 |
| Jun 29, 2026 | 41.54 | 43.04 | 41.54 | 42.36 | 42.36 | -0.33% | 1,673 |
| Jun 26, 2026 | 43.54 | 43.80 | 42.32 | 42.50 | 42.50 | -4.75% | 2,887 |
| Jun 25, 2026 | 44.38 | 44.72 | 44.00 | 44.62 | 44.62 | -1.02% | 1,383 |
| Jun 24, 2026 | 46.96 | 46.96 | 44.64 | 45.08 | 45.08 | -1.66% | 693 |
| Jun 23, 2026 | 46.02 | 46.74 | 44.90 | 45.84 | 45.84 | 4.18% | 2,054 |
| Jun 22, 2026 | 46.80 | 47.38 | 44.00 | 44.00 | 44.00 | -6.06% | 3,912 |
| Jun 19, 2026 | 46.50 | 47.26 | 46.50 | 46.84 | 46.84 | -1.01% | 522 |
| Jun 18, 2026 | 48.56 | 48.56 | 46.34 | 47.32 | 47.32 | -3.31% | 3,107 |
| Jun 17, 2026 | 50.60 | 50.60 | 48.28 | 48.94 | 48.94 | -2.04% | 3,794 |
| Jun 16, 2026 | 52.90 | 52.90 | 49.76 | 49.96 | 49.96 | -4.38% | 1,560 |
| Jun 15, 2026 | 52.90 | 52.95 | 50.40 | 52.25 | 52.25 | 0.87% | 1,223 |
| Jun 12, 2026 | 51.90 | 52.15 | 51.55 | 51.80 | 51.80 | 4.44% | 679 |
| Jun 11, 2026 | 49.18 | 49.94 | 49.00 | 49.60 | 49.60 | 1.76% | 675 |
| Jun 10, 2026 | 50.00 | 50.00 | 48.42 | 48.74 | 48.74 | -4.24% | 2,798 |
| Jun 9, 2026 | 52.15 | 52.15 | 50.00 | 50.90 | 50.90 | - | 444 |
| Jun 8, 2026 | 50.60 | 51.55 | 50.05 | 50.90 | 50.90 | -1.45% | 2,563 |
| Jun 5, 2026 | 51.10 | 51.95 | 51.10 | 51.65 | 51.65 | -1.05% | 858 |
| Jun 4, 2026 | 52.45 | 53.65 | 51.75 | 52.20 | 52.20 | -1.42% | 754 |
| Jun 3, 2026 | 52.00 | 53.05 | 52.00 | 52.95 | 52.95 | 3.62% | 6,537 |
| Jun 2, 2026 | 51.30 | 52.00 | 51.00 | 51.10 | 51.10 | 1.59% | 1,401 |
| Jun 1, 2026 | 50.45 | 51.20 | 50.00 | 50.30 | 50.30 | -2.52% | 1,055 |