Aperam S.A. (BME:APAM)
Spain · Delayed Price · Currency is EUR 40.36
-2.00 (-4.72%)
Last updated: Oct 6, 2026, 5:08 PM CET
BME:APAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 40.78 | 41.20 | 40.24 | 40.36 | 40.36 | -4.72% | 8,169 |
| Oct 5, 2026 | 43.70 | 43.70 | 41.76 | 42.36 | 42.36 | 1.34% | 690 |
| Oct 2, 2026 | 42.00 | 42.54 | 41.52 | 41.80 | 41.80 | -3.11% | 3,726 |
| Oct 1, 2026 | 44.24 | 44.24 | 42.38 | 43.14 | 43.14 | -1.06% | 3,325 |
| Sep 30, 2026 | 44.44 | 44.44 | 43.60 | 43.60 | 43.60 | -1.27% | 2,123 |
| Sep 29, 2026 | 45.34 | 45.34 | 44.00 | 44.16 | 44.16 | -0.99% | 589 |
| Sep 28, 2026 | 44.56 | 45.28 | 43.42 | 44.60 | 44.60 | -0.45% | 2,784 |
| Sep 25, 2026 | 45.34 | 45.64 | 44.72 | 44.80 | 44.80 | -0.97% | 702 |
| Sep 24, 2026 | 44.00 | 45.46 | 44.00 | 45.24 | 45.24 | - | 65 |
| Sep 23, 2026 | 45.26 | 45.58 | 45.26 | 45.24 | 45.24 | - | 33 |
| Sep 22, 2026 | 44.50 | 45.50 | 44.40 | 45.24 | 45.24 | 0.22% | 3,970 |
| Sep 21, 2026 | 45.12 | 45.28 | 44.50 | 45.14 | 45.14 | -0.22% | 1,247 |
| Sep 18, 2026 | 46.52 | 46.52 | 45.00 | 45.24 | 45.24 | -2.37% | 769 |
| Sep 17, 2026 | 46.54 | 46.54 | 45.80 | 46.34 | 46.34 | - | 326 |
| Sep 16, 2026 | 46.10 | 46.42 | 46.00 | 46.34 | 46.34 | 1.31% | 1,668 |
| Sep 15, 2026 | 43.60 | 46.34 | 43.60 | 45.74 | 45.74 | 2.51% | 1,358 |
| Sep 14, 2026 | 45.00 | 45.00 | 44.00 | 44.62 | 44.62 | -0.45% | 3,870 |
| Sep 11, 2026 | 45.46 | 45.66 | 44.76 | 44.82 | 44.82 | -1.36% | 1,417 |
| Sep 10, 2026 | 46.12 | 46.30 | 45.18 | 45.44 | 45.44 | -2.41% | 2,226 |
| Sep 9, 2026 | 47.20 | 47.20 | 46.14 | 46.56 | 46.56 | -0.51% | 961 |
| Sep 8, 2026 | 48.54 | 48.54 | 46.70 | 46.80 | 46.80 | -4.76% | 2,191 |
| Sep 7, 2026 | 49.20 | 49.58 | 48.70 | 49.14 | 49.14 | 0.20% | 694 |
| Sep 4, 2026 | 47.82 | 49.30 | 47.82 | 49.04 | 49.04 | 3.55% | 7,100 |
| Sep 3, 2026 | 47.70 | 47.90 | 46.96 | 47.36 | 47.36 | 1.63% | 1,002 |
| Sep 2, 2026 | 46.52 | 46.90 | 45.56 | 46.60 | 46.60 | - | 440 |
| Sep 1, 2026 | 45.00 | 46.62 | 45.00 | 46.60 | 46.60 | - | 265 |
| Aug 31, 2026 | 46.56 | 47.00 | 46.32 | 46.60 | 46.60 | 0.09% | 2,008 |
| Aug 28, 2026 | 46.78 | 46.78 | 45.64 | 46.56 | 46.56 | -0.56% | 1,104 |
| Aug 27, 2026 | 46.76 | 47.04 | 46.46 | 46.82 | 46.82 | 0.91% | 1,818 |
| Aug 26, 2026 | 45.90 | 46.70 | 45.86 | 46.40 | 46.40 | 2.34% | 3,696 |
| Aug 25, 2026 | 45.00 | 45.80 | 45.00 | 45.34 | 45.34 | - | 438 |
| Aug 24, 2026 | 45.18 | 45.92 | 45.12 | 45.34 | 45.34 | 0.67% | 2,334 |
| Aug 21, 2026 | 44.30 | 45.24 | 44.28 | 45.04 | 45.04 | 3.30% | 2,340 |
| Aug 20, 2026 | 45.44 | 45.62 | 42.60 | 43.60 | 43.60 | -4.97% | 11,274 |
| Aug 19, 2026 | 45.54 | 46.22 | 45.42 | 45.88 | 45.88 | 0.75% | 651 |
| Aug 18, 2026 | 46.44 | 47.40 | 45.54 | 45.54 | 45.54 | -2.06% | 2,305 |
| Aug 17, 2026 | 49.14 | 49.14 | 46.20 | 46.50 | 46.50 | -2.96% | 1,543 |
| Aug 14, 2026 | 47.66 | 47.72 | 47.38 | 47.92 | 47.92 | - | 153 |
| Aug 13, 2026 | 47.90 | 48.38 | 47.90 | 47.92 | 47.92 | -0.74% | 522 |
| Aug 12, 2026 | 49.60 | 49.60 | 48.34 | 48.70 | 48.28 | - | 606 |
| Aug 11, 2026 | 47.30 | 50.00 | 47.30 | 48.70 | 48.28 | 3.93% | 5,011 |
| Aug 10, 2026 | 49.22 | 49.22 | 46.42 | 46.86 | 46.45 | 1.34% | 2,756 |
| Aug 7, 2026 | 46.40 | 48.88 | 46.02 | 46.24 | 45.84 | -0.34% | 3,493 |
| Aug 6, 2026 | 47.24 | 47.24 | 46.26 | 46.40 | 46.00 | -1.53% | 1,299 |
| Aug 5, 2026 | 47.70 | 47.98 | 46.26 | 47.12 | 46.71 | 0.26% | 1,591 |
| Aug 4, 2026 | 46.90 | 47.46 | 46.68 | 47.00 | 46.59 | 1.60% | 1,484 |
| Aug 3, 2026 | 46.40 | 46.96 | 45.60 | 46.26 | 45.86 | 1.63% | 3,994 |
| Jul 31, 2026 | 45.58 | 46.20 | 44.00 | 45.52 | 45.12 | - | 1,843 |
| Jul 30, 2026 | 43.44 | 46.90 | 43.00 | 45.52 | 45.12 | -3.40% | 7,951 |
| Jul 29, 2026 | 47.82 | 50.00 | 46.76 | 47.12 | 46.71 | -1.83% | 2,897 |