Aperam S.A. (FRA:7AA)
Germany · Delayed Price · Currency is EUR 32.30
+0.04 (0.12%)
At close: Oct 22, 2025
Aperam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 32.30 | 32.52 | 32.30 | 32.52 | 32.52 | 0.81% | 500 |
| Oct 21, 2025 | 32.56 | 32.56 | 32.26 | 32.26 | 32.26 | -0.74% | 500 |
| Oct 20, 2025 | 31.88 | 32.50 | 31.88 | 32.50 | 32.50 | 2.85% | 500 |
| Oct 17, 2025 | 31.42 | 31.60 | 30.92 | 31.60 | 31.60 | - | 20 |
| Oct 16, 2025 | 31.92 | 31.92 | 31.60 | 31.60 | 31.60 | -0.57% | 220 |
| Oct 15, 2025 | 32.32 | 32.32 | 31.78 | 31.78 | 31.78 | -0.56% | 220 |
| Oct 14, 2025 | 32.00 | 32.00 | 31.16 | 31.96 | 31.96 | -0.06% | 220 |
| Oct 13, 2025 | 31.62 | 31.98 | 31.62 | 31.98 | 31.98 | 2.04% | 10 |
| Oct 10, 2025 | 33.20 | 33.20 | 31.34 | 31.34 | 31.34 | -4.80% | 156 |
| Oct 9, 2025 | 33.42 | 33.42 | 32.92 | 32.92 | 32.92 | -1.02% | 156 |
| Oct 8, 2025 | 31.66 | 33.38 | 31.66 | 33.26 | 33.26 | 5.59% | 191 |
| Oct 7, 2025 | 31.82 | 31.82 | 31.50 | 31.50 | 31.50 | -0.82% | 269 |
| Oct 6, 2025 | 31.10 | 31.76 | 31.10 | 31.76 | 31.76 | 1.02% | 269 |
| Oct 3, 2025 | 30.50 | 31.44 | 30.50 | 31.44 | 31.44 | 3.42% | 269 |
| Oct 2, 2025 | 30.88 | 30.88 | 30.40 | 30.40 | 30.40 | -1.11% | 269 |
| Oct 1, 2025 | 27.76 | 30.74 | 27.76 | 30.74 | 30.74 | 11.38% | 269 |
| Sep 30, 2025 | 28.24 | 28.24 | 27.24 | 27.60 | 27.60 | -2.06% | 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% | 1,167 |
| Sep 25, 2025 | 28.00 | 28.00 | 27.66 | 27.66 | 27.66 | -1.36% | 1,381 |
| Sep 24, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.72% | 2 |
| Sep 23, 2025 | 27.44 | 27.84 | 27.44 | 27.84 | 27.84 | 1.75% | 2 |
| Sep 22, 2025 | 27.22 | 27.36 | 27.22 | 27.36 | 27.36 | 0.88% | 2 |
| Sep 19, 2025 | 27.00 | 27.12 | 27.00 | 27.12 | 27.12 | 0.82% | 2 |
| Sep 18, 2025 | 26.86 | 26.90 | 26.86 | 26.90 | 26.90 | 0.37% | 2 |
| Sep 17, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.53% | 2 |
| 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% | 44 |
| 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% | 266 |
| 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% | 30 |
| Sep 4, 2025 | 26.04 | 26.42 | 26.04 | 26.42 | 26.42 | 2.01% | 30 |
| 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% | 60 |
| 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% | 1,067 |
| 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% | 250 |
| 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 |