Aperam S.A. (FRA:7AAN)
Germany · Delayed Price · Currency is EUR 35.20
-1.40 (-3.83%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:7AAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -3.83% | 1 |
| Oct 22, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.61% | - |
| Oct 21, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Oct 20, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Oct 19, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -3.12% | - |
| Oct 16, 2026 | 37.40 | 38.40 | 37.40 | 38.40 | 38.40 | 1.05% | 1 |
| Oct 15, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | - |
| Oct 14, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Oct 13, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.55% | - |
| Oct 12, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 3.76% | - |
| Oct 9, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -2.62% | - |
| Oct 8, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -4.50% | - |
| Oct 7, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -4.31% | - |
| Oct 6, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.48% | - |
| Oct 5, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -2.35% | - |
| Oct 2, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -2.29% | - |
| Oct 1, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.91% | - |
| Sep 30, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.90% | - |
| Sep 29, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.45% | - |
| Sep 28, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.45% | - |
| Sep 25, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.45% | - |
| Sep 24, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Sep 23, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| Sep 22, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Sep 21, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| 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 | - | - |