Aperam S.A. (FRA:7AAN)
Germany · Delayed Price · Currency is EUR 45.20
+0.20 (0.44%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:7AAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.41 | -1.38% | - |
| Jul 9, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.01 | -1.36% | - |
| Jul 8, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.60 | -3.51% | - |
| Jul 7, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.19 | 0.44% | - |
| Jul 6, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 44.99 | 4.13% | - |
| Jul 3, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.20 | 4.31% | - |
| Jul 2, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.42 | -0.95% | - |
| Jul 1, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.82 | 1.44% | - |
| Jun 30, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.22 | -1.89% | - |
| Jun 29, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.02 | -2.30% | - |
| Jun 26, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.01 | -2.25% | - |
| Jun 25, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.00 | -4.31% | - |
| Jun 24, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.98 | 0.43% | - |
| Jun 23, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.78 | -0.86% | - |
| Jun 22, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.18 | 0.43% | - |
| Jun 19, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.98 | -4.53% | - |
| Jun 18, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.16 | -2.02% | - |
| Jun 17, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.15 | -1.78% | - |