Aperam S.A. (FRA:7AA)
Germany · Delayed Price · Currency is EUR 44.52
-1.38 (-3.01%)
At close: Sep 18, 2026
FRA:7AA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 47.86 | 47.86 | 47.26 | 47.26 | 47.26 | -1.38% | - |
| Aug 13, 2026 | 48.10 | 48.10 | 47.92 | 47.92 | 47.92 | -1.47% | 7 |
| Aug 12, 2026 | 48.40 | 49.06 | 48.40 | 49.06 | 48.64 | 3.37% | 45 |
| Aug 11, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.05 | 1.80% | - |
| Aug 10, 2026 | 46.18 | 46.62 | 46.18 | 46.62 | 46.22 | 0.04% | - |
| Aug 7, 2026 | 46.12 | 46.60 | 46.12 | 46.60 | 46.20 | 0.09% | 5 |
| Aug 6, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.16 | -1.27% | - |
| Aug 5, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 46.75 | 0.17% | - |
| Aug 4, 2026 | 46.22 | 47.08 | 46.22 | 47.08 | 46.67 | 3.02% | - |
| Aug 3, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.30 | 0.57% | - |
| Jul 31, 2026 | 45.28 | 45.44 | 45.28 | 45.44 | 45.05 | 1.56% | - |
| Jul 30, 2026 | 45.34 | 45.34 | 44.74 | 44.74 | 44.35 | -2.70% | 10 |
| Jul 29, 2026 | 47.62 | 47.62 | 45.98 | 45.98 | 45.58 | -6.73% | 50 |
| Jul 28, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 48.87 | -1.40% | - |
| Jul 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.57 | 1.26% | - |
| Jul 24, 2026 | 47.12 | 49.38 | 47.12 | 49.38 | 48.95 | 4.80% | - |
| Jul 23, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 46.71 | 0.73% | - |
| Jul 22, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.37 | -0.38% | - |
| Jul 21, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.55 | 0.69% | - |
| Jul 20, 2026 | 46.36 | 46.64 | 46.36 | 46.64 | 46.24 | 0.60% | - |
| Jul 17, 2026 | 46.74 | 46.74 | 46.36 | 46.36 | 45.96 | -1.15% | - |
| Jul 16, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.49 | -0.21% | 80 |
| Jul 15, 2026 | 46.76 | 47.00 | 46.76 | 47.00 | 46.59 | -1.14% | 20 |
| Jul 14, 2026 | 46.78 | 47.54 | 46.78 | 47.54 | 47.13 | 1.80% | 33 |
| Jul 13, 2026 | 44.66 | 46.70 | 44.66 | 46.70 | 46.30 | 4.01% | 17 |