Aperam S.A. (FRA:7AA)
Germany flag Germany · Delayed Price · Currency is EUR
32.30
+0.04 (0.12%)
At close: Oct 22, 2025

Aperam Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202532.3032.5232.3032.5232.520.81%500
Oct 21, 202532.5632.5632.2632.2632.26-0.74%500
Oct 20, 202531.8832.5031.8832.5032.502.85%500
Oct 17, 202531.4231.6030.9231.6031.60-20
Oct 16, 202531.9231.9231.6031.6031.60-0.57%220
Oct 15, 202532.3232.3231.7831.7831.78-0.56%220
Oct 14, 202532.0032.0031.1631.9631.96-0.06%220
Oct 13, 202531.6231.9831.6231.9831.982.04%10
Oct 10, 202533.2033.2031.3431.3431.34-4.80%156
Oct 9, 202533.4233.4232.9232.9232.92-1.02%156
Oct 8, 202531.6633.3831.6633.2633.265.59%191
Oct 7, 202531.8231.8231.5031.5031.50-0.82%269
Oct 6, 202531.1031.7631.1031.7631.761.02%269
Oct 3, 202530.5031.4430.5031.4431.443.42%269
Oct 2, 202530.8830.8830.4030.4030.40-1.11%269
Oct 1, 202527.7630.7427.7630.7430.7411.38%269
Sep 30, 202528.2428.2427.2427.6027.60-2.06%3
Sep 29, 202528.7228.7228.1828.1828.18-1.19%85
Sep 26, 202527.7828.5227.7828.5228.523.11%1,167
Sep 25, 202528.0028.0027.6627.6627.66-1.36%1,381
Sep 24, 202528.0428.0428.0428.0428.040.72%2
Sep 23, 202527.4427.8427.4427.8427.841.75%2
Sep 22, 202527.2227.3627.2227.3627.360.88%2
Sep 19, 202527.0027.1227.0027.1227.120.82%2
Sep 18, 202526.8626.9026.8626.9026.900.37%2
Sep 17, 202526.8026.8026.8026.8026.800.53%2
Sep 16, 202527.0627.0626.6626.6626.66-0.82%2
Sep 15, 202527.1227.1226.8826.8826.88-0.22%218
Sep 12, 202526.9426.9426.9426.9426.940.45%44
Sep 11, 202526.8026.9026.8026.8226.82-0.15%44
Sep 10, 202526.8626.8626.8626.8626.860.60%266
Sep 9, 202526.8626.8626.4226.7026.70-0.30%266
Sep 8, 202527.1227.1226.7826.7826.780.75%30
Sep 5, 202526.5826.5826.5826.5826.580.61%30
Sep 4, 202526.0426.4226.0426.4226.422.01%30
Sep 3, 202525.8825.9025.8225.9025.900.31%30
Sep 2, 202526.0826.0825.6625.8225.82-0.77%1
Sep 1, 202525.9426.0225.9426.0226.020.77%11
Aug 29, 202526.0826.0825.8225.8225.82-0.62%60
Aug 28, 202525.9626.4425.9625.9825.980.46%60
Aug 27, 202526.1826.1825.8625.8625.86-1.15%1,067
Aug 26, 202526.4626.4626.1426.1626.16-1.28%1,067
Aug 25, 202526.2826.7626.2826.5026.500.91%40
Aug 22, 202526.0826.3826.0826.2626.260.92%7
Aug 21, 202526.5026.7626.0226.0226.02-1.59%5
Aug 20, 202526.7426.7426.4426.4426.440.15%250
Aug 19, 202525.7826.4025.7826.4026.402.80%-
Aug 18, 202525.9625.9625.6825.6825.68-0.62%250
Aug 15, 202526.1826.1825.8425.8425.84-0.84%-
Aug 14, 202526.0026.3226.0026.0626.06-1.66%1,145