Aperam S.A. (FRA:7AA)
Germany · Delayed Price · Currency is EUR 27.24
-0.94 (-3.34%)
Last updated: Sep 30, 2025, 4:17 PM CET
Aperam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 28.24 | 28.24 | 27.24 | 27.24 | 27.24 | -3.34% | 3 |
| Sep 29, 2025 | 28.72 | 28.72 | 28.18 | 28.18 | 28.18 | -1.19% | 85 |
| Sep 26, 2025 | 27.78 | 28.52 | 27.78 | 28.52 | 28.52 | 3.11% | - |
| Sep 25, 2025 | 28.00 | 28.00 | 27.66 | 27.66 | 27.66 | -1.36% | - |
| Sep 24, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.72% | - |
| Sep 23, 2025 | 27.44 | 27.84 | 27.44 | 27.84 | 27.84 | 1.75% | - |
| Sep 22, 2025 | 27.22 | 27.36 | 27.22 | 27.36 | 27.36 | 0.88% | - |
| Sep 19, 2025 | 27.00 | 27.12 | 27.00 | 27.12 | 27.12 | 0.82% | - |
| Sep 18, 2025 | 26.86 | 26.90 | 26.86 | 26.90 | 26.90 | 0.37% | - |
| Sep 17, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.53% | - |
| Sep 16, 2025 | 27.06 | 27.06 | 26.66 | 26.66 | 26.66 | -0.82% | 2 |
| Sep 15, 2025 | 27.12 | 27.12 | 26.88 | 26.88 | 26.88 | -0.22% | 218 |
| Sep 12, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.45% | - |
| Sep 11, 2025 | 26.80 | 26.90 | 26.80 | 26.82 | 26.82 | -0.15% | 44 |
| Sep 10, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.60% | - |
| Sep 9, 2025 | 26.86 | 26.86 | 26.42 | 26.70 | 26.70 | -0.30% | 266 |
| Sep 8, 2025 | 27.12 | 27.12 | 26.78 | 26.78 | 26.78 | 0.75% | 30 |
| Sep 5, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.61% | - |
| Sep 4, 2025 | 26.04 | 26.42 | 26.04 | 26.42 | 26.42 | 2.01% | - |
| Sep 3, 2025 | 25.88 | 25.90 | 25.82 | 25.90 | 25.90 | 0.31% | 30 |
| Sep 2, 2025 | 26.08 | 26.08 | 25.66 | 25.82 | 25.82 | -0.77% | 1 |
| Sep 1, 2025 | 25.94 | 26.02 | 25.94 | 26.02 | 26.02 | 0.77% | 11 |
| Aug 29, 2025 | 26.08 | 26.08 | 25.82 | 25.82 | 25.82 | -0.62% | - |
| Aug 28, 2025 | 25.96 | 26.44 | 25.96 | 25.98 | 25.98 | 0.46% | 60 |
| Aug 27, 2025 | 26.18 | 26.18 | 25.86 | 25.86 | 25.86 | -1.15% | - |
| Aug 26, 2025 | 26.46 | 26.46 | 26.14 | 26.16 | 26.16 | -1.28% | 1,067 |
| Aug 25, 2025 | 26.28 | 26.76 | 26.28 | 26.50 | 26.50 | 0.91% | 40 |
| Aug 22, 2025 | 26.08 | 26.38 | 26.08 | 26.26 | 26.26 | 0.92% | 7 |
| Aug 21, 2025 | 26.50 | 26.76 | 26.02 | 26.02 | 26.02 | -1.59% | 5 |
| Aug 20, 2025 | 26.74 | 26.74 | 26.44 | 26.44 | 26.44 | 0.15% | - |
| Aug 19, 2025 | 25.78 | 26.40 | 25.78 | 26.40 | 26.40 | 2.80% | - |
| Aug 18, 2025 | 25.96 | 25.96 | 25.68 | 25.68 | 25.68 | -0.62% | 250 |
| Aug 15, 2025 | 26.18 | 26.18 | 25.84 | 25.84 | 25.84 | -0.84% | - |
| Aug 14, 2025 | 26.00 | 26.32 | 26.00 | 26.06 | 26.06 | -1.66% | 1,145 |
| Aug 13, 2025 | 26.70 | 26.70 | 26.50 | 26.50 | 26.08 | -0.75% | 250 |
| Aug 12, 2025 | 26.36 | 26.70 | 26.36 | 26.70 | 26.27 | 1.99% | - |
| Aug 11, 2025 | 26.38 | 26.44 | 26.18 | 26.18 | 25.76 | -0.15% | 39 |
| Aug 8, 2025 | 25.56 | 26.22 | 25.56 | 26.22 | 25.80 | 2.90% | - |
| Aug 7, 2025 | 25.08 | 25.48 | 25.08 | 25.48 | 25.07 | 2.25% | - |
| Aug 6, 2025 | 25.32 | 25.32 | 24.92 | 24.92 | 24.52 | -0.64% | - |
| Aug 5, 2025 | 25.18 | 25.18 | 25.08 | 25.08 | 24.68 | 0.32% | - |
| Aug 4, 2025 | 25.42 | 25.42 | 25.00 | 25.00 | 24.60 | -1.81% | 576 |
| Aug 1, 2025 | 25.80 | 25.80 | 25.46 | 25.46 | 25.05 | -0.93% | 110 |
| Jul 31, 2025 | 27.90 | 27.90 | 25.26 | 25.70 | 25.29 | -3.02% | 200 |
| Jul 30, 2025 | 26.76 | 26.76 | 26.50 | 26.50 | 26.08 | -0.60% | 50 |
| Jul 29, 2025 | 27.24 | 27.24 | 26.66 | 26.66 | 26.23 | -1.26% | - |
| Jul 28, 2025 | 27.74 | 27.74 | 27.00 | 27.00 | 26.57 | -1.75% | 15 |
| Jul 25, 2025 | 28.02 | 28.04 | 26.98 | 27.48 | 27.04 | -1.65% | 425 |
| Jul 24, 2025 | 28.62 | 28.62 | 27.94 | 27.94 | 27.49 | -1.96% | - |
| Jul 23, 2025 | 28.76 | 28.76 | 28.02 | 28.50 | 28.04 | 0.49% | - |