Aperam S.A. (FRA:7AAN)
Germany · Delayed Price · Currency is EUR 44.40
-2.80 (-5.93%)
At close: Sep 18, 2026
FRA:7AAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 45.80 | 45.80 | 44.40 | 44.40 | 44.40 | -5.93% | 100 |
| Sep 17, 2026 | 46.00 | 47.20 | 46.00 | 47.20 | 47.20 | 3.06% | 100 |
| Sep 16, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 3.62% | - |
| Sep 15, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.45% | - |
| Sep 14, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.33% | - |
| Sep 11, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.60% | - |
| Sep 10, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.43% | - |
| Sep 9, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -3.36% | - |
| Sep 8, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.83% | - |
| Sep 7, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 2.13% | - |
| Sep 4, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.29% | - |
| Sep 3, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Sep 2, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.43% | - |
| Sep 1, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.87% | - |
| Aug 31, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Aug 28, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.87% | - |
| Aug 27, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.77% | - |
| Aug 26, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | - |
| Aug 25, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.90% | - |
| Aug 24, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 3.72% | - |
| Aug 21, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -4.44% | - |
| Aug 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | - |
| Aug 19, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -2.16% | - |
| Aug 18, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.70% | - |
| Aug 17, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Aug 14, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.19% | - |
| Aug 13, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.57 | -0.83% | - |
| Aug 12, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 47.96 | 2.11% | - |
| Aug 11, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 46.97 | 3.49% | - |
| Aug 10, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.38 | -0.43% | - |
| Aug 7, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.58 | -0.86% | - |
| Aug 6, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.98 | -0.85% | - |
| Aug 5, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.38 | 1.74% | - |
| Aug 4, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.58 | 1.32% | - |
| Aug 3, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 44.99 | 0.89% | - |
| Jul 31, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.59 | 0.45% | - |
| Jul 30, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.39 | -5.49% | - |
| Jul 29, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 46.97 | -3.27% | - |
| Jul 28, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.56 | -1.21% | - |
| Jul 27, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.15 | 5.53% | - |
| Jul 24, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.57 | - | - |
| Jul 23, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.57 | 0.86% | - |
| Jul 22, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.18 | - | - |
| Jul 21, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.18 | 0.87% | - |
| Jul 20, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.78 | -1.28% | - |
| Jul 17, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.38 | 0.43% | - |
| Jul 16, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.18 | 0.43% | - |
| Jul 15, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.98 | -1.28% | - |
| Jul 14, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.57 | 5.38% | - |
| Jul 13, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.20 | 4.21% | - |