Aperam S.A. (FRA:7AA)
Germany · Delayed Price · Currency is EUR 33.04
+0.26 (0.79%)
Last updated: Dec 1, 2025, 8:05 AM CET
Aperam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 32.96 | 33.20 | 32.96 | 33.04 | 33.04 | - | 20 |
| Nov 28, 2025 | 32.92 | 33.04 | 32.92 | 33.04 | 33.04 | 0.79% | - |
| Nov 27, 2025 | 33.12 | 33.12 | 32.78 | 32.78 | 32.78 | -0.97% | - |
| Nov 26, 2025 | 31.96 | 33.28 | 31.96 | 33.10 | 33.10 | 3.89% | 1,312 |
| Nov 25, 2025 | 31.32 | 31.86 | 31.32 | 31.86 | 31.86 | 1.98% | 150 |
| Nov 24, 2025 | 31.18 | 31.24 | 31.18 | 31.24 | 31.24 | 0.64% | - |
| Nov 21, 2025 | 31.10 | 31.34 | 31.04 | 31.04 | 31.04 | 0.26% | 50 |
| Nov 20, 2025 | 31.64 | 31.64 | 30.96 | 30.96 | 30.96 | -1.09% | - |
| Nov 19, 2025 | 30.54 | 31.30 | 30.20 | 31.30 | 31.30 | 2.69% | 44 |
| Nov 18, 2025 | 30.18 | 30.48 | 30.18 | 30.48 | 30.48 | 0.40% | - |
| Nov 17, 2025 | 30.70 | 30.70 | 30.36 | 30.36 | 30.36 | -2.69% | - |
| Nov 14, 2025 | 31.16 | 31.20 | 31.16 | 31.20 | 30.78 | 0.52% | - |
| Nov 13, 2025 | 31.40 | 31.40 | 31.04 | 31.04 | 30.62 | -0.77% | - |
| Nov 12, 2025 | 30.80 | 31.28 | 30.72 | 31.28 | 30.85 | 2.02% | 2 |
| Nov 11, 2025 | 30.76 | 30.76 | 30.66 | 30.66 | 30.24 | -0.13% | - |
| Nov 10, 2025 | 31.08 | 31.08 | 30.70 | 30.70 | 30.28 | -0.26% | - |
| Nov 7, 2025 | 29.52 | 30.78 | 29.40 | 30.78 | 30.36 | 3.36% | 700 |
| Nov 6, 2025 | 29.68 | 29.78 | 29.68 | 29.78 | 29.37 | -0.60% | - |
| Nov 5, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.55 | -0.07% | - |
| Nov 4, 2025 | 29.80 | 29.98 | 29.30 | 29.98 | 29.57 | -0.20% | 1,426 |
| Nov 3, 2025 | 30.22 | 30.22 | 30.04 | 30.04 | 29.63 | -0.13% | - |
| Oct 31, 2025 | 30.82 | 30.82 | 30.08 | 30.08 | 29.67 | -2.27% | - |
| Oct 30, 2025 | 31.92 | 31.92 | 30.78 | 30.78 | 30.36 | -2.96% | - |
| Oct 29, 2025 | 32.66 | 32.66 | 31.72 | 31.72 | 31.29 | -2.52% | - |
| Oct 28, 2025 | 32.60 | 32.60 | 32.54 | 32.54 | 32.10 | -0.06% | - |
| Oct 27, 2025 | 33.04 | 33.20 | 32.56 | 32.56 | 32.12 | -0.43% | 37 |
| Oct 24, 2025 | 32.50 | 32.72 | 32.50 | 32.70 | 32.25 | 0.31% | 10 |
| Oct 23, 2025 | 32.70 | 32.70 | 32.60 | 32.60 | 32.16 | 0.25% | - |
| Oct 22, 2025 | 32.30 | 32.52 | 32.30 | 32.52 | 32.08 | 0.81% | - |
| Oct 21, 2025 | 32.56 | 32.56 | 32.26 | 32.26 | 31.82 | -0.74% | - |
| Oct 20, 2025 | 31.88 | 32.50 | 31.88 | 32.50 | 32.06 | 2.85% | 500 |
| Oct 17, 2025 | 31.42 | 31.60 | 30.92 | 31.60 | 31.17 | - | 20 |
| Oct 16, 2025 | 31.92 | 31.92 | 31.60 | 31.60 | 31.17 | -0.57% | - |
| Oct 15, 2025 | 32.32 | 32.32 | 31.78 | 31.78 | 31.35 | -0.56% | - |
| Oct 14, 2025 | 32.00 | 32.00 | 31.16 | 31.96 | 31.52 | -0.06% | 220 |
| Oct 13, 2025 | 31.62 | 31.98 | 31.62 | 31.98 | 31.54 | 2.04% | 10 |
| Oct 10, 2025 | 33.20 | 33.20 | 31.34 | 31.34 | 30.91 | -4.80% | - |
| Oct 9, 2025 | 33.42 | 33.42 | 32.92 | 32.92 | 32.47 | -1.02% | 156 |
| Oct 8, 2025 | 31.66 | 33.38 | 31.66 | 33.26 | 32.81 | 5.59% | 191 |
| Oct 7, 2025 | 31.82 | 31.82 | 31.50 | 31.50 | 31.07 | -0.82% | - |
| Oct 6, 2025 | 31.10 | 31.76 | 31.10 | 31.76 | 31.33 | 1.02% | - |
| Oct 3, 2025 | 30.50 | 31.44 | 30.50 | 31.44 | 31.01 | 3.42% | - |
| Oct 2, 2025 | 30.88 | 30.88 | 30.40 | 30.40 | 29.99 | -1.11% | - |
| Oct 1, 2025 | 27.76 | 30.74 | 27.76 | 30.74 | 30.32 | 11.38% | 269 |
| Sep 30, 2025 | 28.24 | 28.24 | 27.24 | 27.60 | 27.22 | -2.06% | 3 |
| Sep 29, 2025 | 28.72 | 28.72 | 28.18 | 28.18 | 27.80 | -1.19% | 85 |
| Sep 26, 2025 | 27.78 | 28.52 | 27.78 | 28.52 | 28.13 | 3.11% | - |
| Sep 25, 2025 | 28.00 | 28.00 | 27.66 | 27.66 | 27.28 | -1.36% | - |
| Sep 24, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 27.66 | 0.72% | - |
| Sep 23, 2025 | 27.44 | 27.84 | 27.44 | 27.84 | 27.46 | 1.75% | - |