Aperam S.A. (FRA:7AAN)
Germany · Delayed Price · Currency is EUR 43.40
-1.00 (-2.25%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:7AAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | - | -2.25% | - |
| Jun 25, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -4.31% | - |
| Jun 24, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Jun 23, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.86% | - |
| Jun 22, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.43% | - |
| Jun 19, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -4.53% | - |
| Jun 18, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -2.02% | - |
| Jun 17, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.78% | - |
| Jun 16, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -2.88% | - |
| Jun 15, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.97% | - |
| Jun 12, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 5.65% | - |
| Jun 11, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -3.63% | - |
| Jun 10, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -2.75% | - |
| Jun 9, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Jun 8, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -3.81% | - |
| Jun 5, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Jun 4, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Jun 3, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Jun 2, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jun 1, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| May 29, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| May 28, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| May 27, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| May 26, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.81% | - |
| May 25, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 3.77% | - |
| May 22, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.77% | - |
| May 21, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 46.97 | 1.72% | - |
| May 20, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.17 | -1.69% | - |
| May 19, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 46.97 | 2.60% | - |
| May 18, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.78 | -2.53% | - |
| May 15, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 46.97 | -0.84% | - |
| May 14, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.36 | 3.46% | - |
| May 13, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.78 | -2.53% | - |
| May 12, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 46.97 | -0.84% | - |
| May 11, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.36 | -0.83% | - |
| May 8, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.76 | -0.82% | - |
| May 7, 2026 | 49.20 | 49.20 | 48.60 | 48.60 | 48.16 | -4.71% | 25 |
| May 6, 2026 | 48.00 | 51.00 | 48.00 | 51.00 | 50.53 | 8.97% | 25 |
| May 5, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.37 | 4.00% | - |
| May 4, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.59 | 10.29% | - |
| Apr 30, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.43 | -0.97% | - |
| Apr 29, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.82 | 1.48% | - |
| Apr 28, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.23 | - | - |
| Apr 27, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.23 | -0.49% | - |
| Apr 24, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.43 | - | - |
| Apr 23, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.43 | -0.97% | - |
| Apr 22, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.82 | -0.48% | - |
| Apr 21, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.02 | - | - |
| Apr 20, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.02 | 1.47% | - |
| Apr 17, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.43 | -1.45% | - |