Aperam S.A. (FRA:7AA)
Germany · Delayed Price · Currency is EUR 35.46
-0.94 (-2.58%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:7AA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -2.58% | 76 |
| Oct 22, 2026 | 36.64 | 36.64 | 36.40 | 36.40 | 36.40 | -3.70% | 76 |
| Oct 21, 2026 | 37.42 | 37.80 | 37.26 | 37.80 | 37.80 | 2.22% | 67 |
| Oct 20, 2026 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | -0.22% | - |
| Oct 19, 2026 | 37.32 | 37.32 | 37.06 | 37.06 | 37.06 | -0.05% | - |
| Oct 16, 2026 | 37.72 | 37.72 | 37.08 | 37.08 | 37.08 | -2.88% | - |
| Oct 15, 2026 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | -0.99% | - |
| Oct 14, 2026 | 38.36 | 38.56 | 38.36 | 38.56 | 38.56 | 1.37% | 240 |
| Oct 13, 2026 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | 0.05% | - |
| Oct 12, 2026 | 38.94 | 38.94 | 38.02 | 38.02 | 38.02 | 1.44% | - |
| Oct 9, 2026 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 0.48% | - |
| Oct 8, 2026 | 38.36 | 38.36 | 37.30 | 37.30 | 37.30 | -7.08% | 28 |
| Oct 7, 2026 | 40.16 | 40.16 | 40.14 | 40.14 | 40.14 | -5.51% | 27 |
| Oct 6, 2026 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | -0.28% | 70 |
| Oct 5, 2026 | 41.74 | 42.60 | 41.74 | 42.60 | 42.60 | 1.67% | 30 |
| Oct 2, 2026 | 42.78 | 42.78 | 41.90 | 41.90 | 41.90 | -2.74% | - |
| Oct 1, 2026 | 43.88 | 43.88 | 43.08 | 43.08 | 43.08 | -2.89% | 1 |
| Sep 30, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - | - |
| Sep 29, 2026 | 44.54 | 44.54 | 44.36 | 44.36 | 44.36 | -1.11% | 1 |
| Sep 28, 2026 | 44.46 | 44.86 | 44.46 | 44.86 | 44.86 | 0.49% | - |
| Sep 25, 2026 | 44.68 | 44.68 | 44.64 | 44.64 | 44.64 | 0.18% | - |
| Sep 24, 2026 | 44.74 | 45.04 | 44.56 | 44.56 | 44.56 | -0.80% | 150 |
| Sep 23, 2026 | 44.94 | 44.94 | 44.92 | 44.92 | 44.92 | -0.13% | - |
| Sep 22, 2026 | 44.74 | 44.98 | 44.74 | 44.98 | 44.98 | 0.58% | - |
| Sep 21, 2026 | 44.70 | 44.72 | 44.70 | 44.72 | 44.72 | 0.45% | - |
| Sep 18, 2026 | 45.94 | 45.94 | 44.52 | 44.52 | 44.52 | -3.01% | - |
| Sep 17, 2026 | 46.28 | 46.28 | 45.90 | 45.90 | 45.90 | -0.22% | 900 |
| Sep 16, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.17% | - |
| Sep 15, 2026 | 44.58 | 45.92 | 44.58 | 45.92 | 45.92 | 2.82% | - |
| Sep 14, 2026 | 44.24 | 44.66 | 44.10 | 44.66 | 44.66 | -0.04% | 390 |
| Sep 11, 2026 | 45.20 | 45.20 | 44.68 | 44.68 | 44.68 | -0.67% | - |
| Sep 10, 2026 | 46.56 | 46.56 | 44.98 | 44.98 | 44.98 | -3.06% | - |
| Sep 9, 2026 | 46.16 | 46.40 | 46.16 | 46.40 | 46.40 | 0.48% | - |
| Sep 8, 2026 | 47.86 | 47.86 | 46.18 | 46.18 | 46.18 | -3.75% | - |
| Sep 7, 2026 | 49.16 | 49.38 | 47.98 | 47.98 | 47.98 | -2.48% | 50 |
| Sep 4, 2026 | 47.26 | 49.30 | 47.26 | 49.20 | 49.20 | 5.35% | 1 |
| Sep 3, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.43% | - |
| Sep 2, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.90% | - |
| Sep 1, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.39% | - |
| Aug 31, 2026 | 46.24 | 46.74 | 46.24 | 46.74 | 46.74 | 1.04% | - |
| Aug 28, 2026 | 46.72 | 46.72 | 46.26 | 46.26 | 46.26 | -0.52% | - |
| Aug 27, 2026 | 46.36 | 46.50 | 46.36 | 46.50 | 46.50 | 2.15% | - |
| Aug 26, 2026 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 0.57% | - |
| Aug 25, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 0.85% | - |
| Aug 24, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -0.09% | - |
| Aug 21, 2026 | 43.34 | 44.92 | 43.34 | 44.92 | 44.92 | -0.97% | - |
| Aug 20, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 0.09% | - |
| Aug 19, 2026 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -1.86% | - |
| Aug 18, 2026 | 46.42 | 46.42 | 46.18 | 46.18 | 46.18 | -0.82% | 8 |
| Aug 17, 2026 | 47.38 | 47.38 | 46.56 | 46.56 | 46.56 | -1.48% | - |