Aperam S.A. (FRA:7AA)
Germany · Delayed Price · Currency is EUR 25.80
+0.10 (0.39%)
Last updated: Aug 1, 2025
Aperam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | 0.39% | 10 |
| Jul 31, 2025 | 27.90 | 27.90 | 25.26 | 25.70 | - | -3.02% | 250 |
| Jul 30, 2025 | 26.76 | 26.76 | 26.50 | 26.50 | - | -0.60% | 100 |
| Jul 29, 2025 | 27.24 | 27.24 | 26.66 | 26.66 | - | -1.26% | 15 |
| Jul 28, 2025 | 27.74 | 27.74 | 27.00 | 27.00 | - | -1.75% | 15 |
| Jul 25, 2025 | 28.02 | 28.04 | 26.98 | 27.48 | - | -1.65% | 425 |
| Jul 24, 2025 | 28.62 | 28.62 | 27.94 | 27.94 | - | -1.96% | - |
| Jul 23, 2025 | 28.76 | 28.76 | 28.02 | 28.50 | - | 0.49% | 100 |
| Jul 22, 2025 | 27.72 | 28.36 | 27.72 | 28.36 | - | 2.53% | - |
| Jul 21, 2025 | 27.04 | 27.82 | 27.04 | 27.66 | - | 1.17% | 100 |
| Jul 18, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | - | 0.81% | 100 |
| Jul 17, 2025 | 26.80 | 27.12 | 26.80 | 27.12 | - | 1.80% | 1,726 |
| Jul 16, 2025 | 27.28 | 27.28 | 26.64 | 26.64 | - | -2.84% | 1,726 |
| Jul 15, 2025 | 27.62 | 27.62 | 27.42 | 27.42 | - | - | 1,726 |
| Jul 14, 2025 | 27.24 | 27.42 | 27.24 | 27.42 | - | 0.22% | 1,726 |
| Jul 11, 2025 | 27.32 | 27.36 | 27.32 | 27.36 | - | 0.22% | 1,726 |
| Jul 10, 2025 | 27.50 | 27.50 | 27.10 | 27.30 | - | 0.15% | 1,726 |
| Jul 9, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | - | 0.29% | - |
| Jul 8, 2025 | 26.44 | 27.18 | 26.44 | 27.18 | - | 3.50% | 50 |
| Jul 7, 2025 | 26.08 | 26.30 | 26.08 | 26.26 | - | 1.63% | 100 |
| Jul 4, 2025 | 27.12 | 27.12 | 25.84 | 25.84 | - | -4.86% | 12 |
| Jul 3, 2025 | 28.26 | 28.26 | 27.16 | 27.16 | - | -3.07% | - |
| Jul 2, 2025 | 26.74 | 28.02 | 26.74 | 28.02 | - | 5.10% | - |
| Jul 1, 2025 | 27.46 | 27.46 | 26.66 | 26.66 | - | -3.20% | 12 |
| Jun 30, 2025 | 27.56 | 27.56 | 27.54 | 27.54 | - | -0.07% | 100 |
| Jun 27, 2025 | 27.94 | 27.94 | 27.56 | 27.56 | - | -0.72% | 112 |
| Jun 26, 2025 | 27.16 | 27.76 | 27.16 | 27.76 | - | 2.21% | - |
| Jun 25, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | - | 0.37% | 112 |
| Jun 24, 2025 | 26.74 | 27.06 | 26.74 | 27.06 | - | 2.11% | - |
| Jun 23, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | - | 0.84% | 112 |
| Jun 20, 2025 | 26.38 | 26.60 | 26.28 | 26.28 | - | -0.30% | 112 |
| Jun 19, 2025 | 26.72 | 26.72 | 26.36 | 26.36 | - | -1.72% | 319 |
| Jun 18, 2025 | 27.10 | 27.10 | 26.82 | 26.82 | - | -0.30% | 2 |
| Jun 17, 2025 | 26.88 | 27.16 | 26.88 | 26.90 | - | 0.07% | 10 |
| Jun 16, 2025 | 27.26 | 27.26 | 26.88 | 26.88 | - | -0.96% | 7 |
| Jun 13, 2025 | 26.58 | 27.14 | 26.58 | 27.14 | - | 0.82% | 7 |
| Jun 12, 2025 | 27.26 | 27.26 | 26.92 | 26.92 | - | -1.25% | - |
| Jun 11, 2025 | 27.12 | 27.42 | 27.12 | 27.26 | - | 1.04% | 7 |
| Jun 10, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | - | 0.15% | 530 |
| Jun 9, 2025 | 26.70 | 26.94 | 26.70 | 26.94 | - | - | - |
| Jun 6, 2025 | 27.12 | 27.12 | 26.94 | 26.94 | - | -0.07% | 530 |
| Jun 5, 2025 | 26.94 | 26.96 | 26.94 | 26.96 | - | 0.37% | 530 |
| Jun 4, 2025 | 26.68 | 27.00 | 26.68 | 26.86 | - | 1.44% | 530 |
| Jun 3, 2025 | 26.84 | 26.84 | 26.48 | 26.48 | - | -1.12% | 18 |
| Jun 2, 2025 | 26.58 | 26.78 | 26.58 | 26.78 | - | 0.60% | 18 |
| May 30, 2025 | 27.08 | 27.08 | 26.62 | 26.62 | - | -0.97% | 18 |
| May 29, 2025 | 27.42 | 27.42 | 26.88 | 26.88 | - | -0.30% | 10 |
| May 28, 2025 | 26.98 | 27.00 | 26.96 | 26.96 | - | 0.07% | 20 |
| May 27, 2025 | 27.22 | 27.22 | 26.94 | 26.94 | - | 1.35% | - |
| May 26, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | - | 1.68% | - |