Aperam S.A. (FRA:7AAN)
Germany · Delayed Price · Currency is EUR 52.00
+1.00 (1.96%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:7AAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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% | - |
| Apr 16, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.02 | -3.27% | - |
| Apr 15, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.41 | 7.54% | - |
| Apr 14, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.44 | 2.05% | - |
| Apr 13, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.64 | 1.56% | - |
| Apr 10, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.05 | -1.03% | - |
| Apr 9, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.45 | 7.78% | - |
| Apr 8, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.67 | 5.88% | - |
| Apr 7, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.69 | 0.59% | - |
| Apr 2, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.49 | - | - |
| Apr 1, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.49 | 2.42% | - |
| Mar 31, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.70 | - | - |
| Mar 30, 2026 | 33.40 | 33.40 | 33.00 | 33.00 | 32.70 | -5.17% | 2 |
| Mar 27, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.48 | -0.57% | - |
| Mar 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.68 | - | - |
| Mar 25, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.68 | 3.55% | - |
| Mar 24, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.49 | 5.62% | - |
| Mar 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.71 | -3.03% | - |