Aperam S.A. (FRA:7AAN)
Germany · Delayed Price · Currency is EUR 43.00
+1.20 (2.87%)
At close: Feb 20, 2026
Aperam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.87% | - |
| Feb 19, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 3.47% | - |
| Feb 18, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -2.88% | - |
| Feb 17, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | - |
| Feb 16, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.90% | - |
| Feb 13, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -4.95% | - |
| Feb 12, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 5.21% | - |
| Feb 11, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Feb 10, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 2.43% | - |
| Feb 9, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 13.81% | - |
| Feb 6, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| Feb 5, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -2.72% | - |
| Feb 4, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.66% | - |
| Feb 3, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.69% | - |
| Feb 2, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Jan 30, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| Jan 29, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.67% | - |
| Jan 28, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | - |
| Jan 27, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Jan 26, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Jan 23, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.27% | - |
| Jan 22, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.33% | - |
| Jan 21, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Jan 20, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Jan 19, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -3.87% | - |
| Jan 16, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| Jan 15, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Jan 14, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.71% | - |
| Jan 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Jan 12, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Jan 9, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Jan 8, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 5.33% | - |
| Jan 7, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -5.06% | - |
| Jan 6, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -3.78% | - |
| Jan 5, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 4.52% | - |