Aperam S.A. (FRA:7AAN)
Germany · Delayed Price · Currency is EUR 34.80
-0.20 (-0.57%)
At close: Mar 27, 2026
FRA:7AAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Mar 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 25, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 3.55% | - |
| Mar 24, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 5.62% | - |
| Mar 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | - |
| Mar 20, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Mar 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | - |
| Mar 18, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | - |
| Mar 17, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Mar 16, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.35% | - |
| Mar 13, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.30% | - |
| Mar 12, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -4.40% | - |
| Mar 11, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 4.00% | - |
| Mar 10, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Mar 9, 2026 | 36.00 | 36.00 | 35.20 | 35.20 | 35.20 | -8.33% | 100 |
| Mar 6, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -2.54% | - |
| Mar 5, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 2.60% | - |
| Mar 4, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -9.00% | - |
| Mar 3, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.94% | - |
| Mar 2, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.93% | - |
| Feb 27, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.83% | - |
| Feb 26, 2026 | 43.20 | 43.80 | 42.60 | 43.80 | 43.36 | 1.86% | 7 |
| Feb 25, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.57 | - | - |
| Feb 24, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.57 | - | - |
| Feb 23, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.57 | - | - |
| Feb 20, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.57 | 2.87% | - |
| Feb 19, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.38 | 3.47% | - |
| Feb 18, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.00 | -2.88% | - |
| Feb 17, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.18 | 0.48% | - |
| Feb 16, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.99 | -1.90% | - |
| Feb 13, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.78 | -4.95% | - |
| Feb 12, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 43.96 | 5.21% | - |
| Feb 11, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.78 | - | - |
| Feb 10, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.78 | 2.43% | - |
| Feb 9, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.79 | 13.81% | - |
| Feb 6, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.84 | 1.12% | - |
| Feb 5, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.44 | -2.72% | - |
| Feb 4, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.43 | 1.66% | - |
| Feb 3, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.84 | 1.69% | - |
| Feb 2, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.24 | -0.56% | - |
| Jan 30, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.44 | 1.13% | - |
| Jan 29, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.05 | -1.67% | - |
| Jan 28, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.64 | 1.12% | - |
| Jan 27, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.24 | -0.56% | - |
| Jan 26, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.44 | -0.56% | - |
| Jan 23, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.64 | 2.27% | - |
| Jan 22, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.85 | 2.33% | - |
| Jan 21, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.06 | -1.15% | - |
| Jan 20, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.45 | - | - |
| Jan 19, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.45 | -3.87% | - |