Aperam S.A. (FRA:7AA)
Germany · Delayed Price · Currency is EUR 26.70
-0.08 (-0.30%)
At close: Sep 9, 2025
Aperam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 26.86 | 26.86 | 26.42 | 26.70 | - | -0.30% | 266 |
| Sep 8, 2025 | 27.12 | 27.12 | 26.78 | 26.78 | - | 0.75% | 30 |
| Sep 5, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | - | 0.61% | 30 |
| Sep 4, 2025 | 26.04 | 26.42 | 26.04 | 26.42 | - | 2.01% | - |
| Sep 3, 2025 | 25.88 | 25.90 | 25.82 | 25.90 | - | 0.31% | 30 |
| Sep 2, 2025 | 26.08 | 26.08 | 25.66 | 25.82 | - | -0.77% | 1 |
| Sep 1, 2025 | 25.94 | 26.02 | 25.94 | 26.02 | - | 0.77% | 11 |
| Aug 29, 2025 | 26.08 | 26.08 | 25.82 | 25.82 | - | -0.62% | 60 |
| Aug 28, 2025 | 25.96 | 26.44 | 25.96 | 25.98 | - | 0.46% | 60 |
| Aug 27, 2025 | 26.18 | 26.18 | 25.86 | 25.86 | - | -1.15% | - |
| Aug 26, 2025 | 26.46 | 26.46 | 26.14 | 26.16 | - | -1.28% | 1,067 |
| Aug 25, 2025 | 26.28 | 26.76 | 26.28 | 26.50 | - | 0.91% | 40 |
| Aug 22, 2025 | 26.08 | 26.38 | 26.08 | 26.26 | - | 0.92% | 7 |
| Aug 21, 2025 | 26.50 | 26.76 | 26.02 | 26.02 | - | -1.59% | 5 |
| Aug 20, 2025 | 26.74 | 26.74 | 26.44 | 26.44 | - | 0.15% | 250 |
| Aug 19, 2025 | 25.78 | 26.40 | 25.78 | 26.40 | - | 2.80% | 250 |
| Aug 18, 2025 | 25.96 | 25.96 | 25.68 | 25.68 | - | -0.62% | 250 |
| Aug 15, 2025 | 26.18 | 26.18 | 25.84 | 25.84 | - | -0.84% | 1,145 |
| Aug 14, 2025 | 26.00 | 26.32 | 26.00 | 26.06 | - | -1.66% | 1,145 |
| Aug 13, 2025 | 26.70 | 26.70 | 26.50 | 26.50 | - | -0.75% | 250 |
| Aug 12, 2025 | 26.36 | 26.70 | 26.36 | 26.70 | - | 1.99% | 39 |
| Aug 11, 2025 | 26.38 | 26.44 | 26.18 | 26.18 | - | -0.15% | 39 |
| Aug 8, 2025 | 25.56 | 26.22 | 25.56 | 26.22 | - | 2.90% | 576 |
| Aug 7, 2025 | 25.08 | 25.48 | 25.08 | 25.48 | - | 2.25% | 576 |
| Aug 6, 2025 | 25.32 | 25.32 | 24.92 | 24.92 | - | -0.64% | 576 |
| Aug 5, 2025 | 25.18 | 25.18 | 25.08 | 25.08 | - | 0.32% | 576 |
| Aug 4, 2025 | 25.42 | 25.42 | 25.00 | 25.00 | - | -1.81% | 576 |
| Aug 1, 2025 | 25.80 | 25.80 | 25.46 | 25.46 | - | -0.93% | 110 |
| Jul 31, 2025 | 27.90 | 27.90 | 25.26 | 25.70 | - | -3.02% | 200 |
| Jul 30, 2025 | 26.76 | 26.76 | 26.50 | 26.50 | - | -0.60% | 50 |
| 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% | - |