Aperam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	43.08	43.44	43.08	43.44	43.44	1.02%	-
Feb 19, 2026	42.08	43.20	42.08	43.00	43.00	2.33%	87
Feb 18, 2026	40.68	42.02	40.68	42.02	42.02	3.40%	-
Feb 17, 2026	41.82	41.82	40.64	40.64	40.64	-2.40%	-
Feb 16, 2026	41.62	41.72	41.62	41.64	41.64	0.05%	36
Feb 13, 2026	42.02	42.02	41.60	41.62	41.62	-0.86%	12
Feb 12, 2026	44.72	44.72	41.98	41.98	41.98	-6.17%	23
Feb 11, 2026	42.38	44.74	42.38	44.74	44.74	5.57%	102
Feb 10, 2026	42.42	42.42	42.38	42.38	42.38	-0.33%	-
Feb 9, 2026	41.36	42.52	41.36	42.52	42.52	4.01%	200
Feb 6, 2026	36.34	40.88	36.34	40.88	40.88	11.03%	286
Feb 5, 2026	36.14	36.82	36.14	36.82	36.82	1.99%	-
Feb 4, 2026	36.98	36.98	36.10	36.10	36.10	-1.96%	-
Feb 3, 2026	36.42	36.82	36.42	36.82	36.82	1.54%	-
Feb 2, 2026	36.02	36.26	35.60	36.26	36.26	-0.33%	1
Jan 30, 2026	36.20	36.38	36.20	36.38	36.38	0.17%	-
Jan 29, 2026	35.94	37.08	35.94	36.32	36.32	2.71%	480
Jan 28, 2026	36.44	36.44	35.00	35.36	35.36	-0.95%	94
Jan 27, 2026	36.00	36.00	35.70	35.70	35.70	-0.45%	-
Jan 26, 2026	36.08	36.08	35.86	35.86	35.86	-0.72%	60
Jan 23, 2026	36.42	36.42	36.12	36.12	36.12	-0.61%	-
Jan 22, 2026	35.44	36.34	35.44	36.34	36.34	1.40%	193
Jan 21, 2026	34.84	35.84	34.84	35.84	35.84	4.07%	10
Jan 20, 2026	35.14	35.14	34.44	34.44	34.44	-1.99%	-
Jan 19, 2026	34.84	35.14	34.84	35.14	35.14	-1.35%	-
Jan 16, 2026	36.52	36.52	35.62	35.62	35.62	-1.55%	50
Jan 15, 2026	36.24	36.24	36.16	36.18	36.18	0.78%	160
Jan 14, 2026	35.90	35.90	35.90	35.90	35.90	0.11%	-
Jan 13, 2026	35.30	35.86	35.30	35.86	35.86	1.93%	-
Jan 12, 2026	35.62	35.62	34.82	35.18	35.18	-0.23%	466
Jan 9, 2026	35.74	35.76	35.26	35.26	35.26	-1.07%	50
Jan 8, 2026	35.96	35.96	35.64	35.64	35.64	-0.83%	-
Jan 7, 2026	33.54	35.94	33.54	35.94	35.94	4.96%	40
Jan 6, 2026	35.88	35.88	34.24	34.24	34.24	-4.14%	53
Jan 5, 2026	37.26	37.26	35.72	35.72	35.72	-3.41%	-
Jan 2, 2026	35.18	36.98	35.18	36.98	36.98	5.42%	-
Dec 30, 2025	34.70	35.08	34.70	35.08	35.08	1.45%	-
Dec 29, 2025	34.40	34.58	34.40	34.58	34.58	1.77%	-
Dec 23, 2025	34.22	34.22	33.98	33.98	33.98	-0.35%	-
Dec 22, 2025	34.12	34.28	34.10	34.10	34.10	0.35%	200
Dec 19, 2025	34.66	34.66	33.98	33.98	33.98	-1.68%	-
Dec 18, 2025	34.54	34.72	34.54	34.56	34.56	0.58%	100
Dec 17, 2025	35.00	35.00	34.36	34.36	34.36	-1.77%	10
Dec 16, 2025	34.42	35.38	34.42	34.98	34.98	2.88%	1,214
Dec 15, 2025	34.12	34.12	33.92	34.00	34.00	0.24%	100
Dec 12, 2025	33.64	34.20	33.64	33.92	33.92	1.25%	70
Dec 11, 2025	32.90	33.50	32.90	33.50	33.50	1.27%	950
Dec 10, 2025	32.84	33.08	32.84	33.08	33.08	1.04%	-
Dec 9, 2025	32.92	32.92	32.74	32.74	32.74	-	-
Dec 8, 2025	32.70	32.74	32.70	32.74	32.74	0.49%	-