Aperam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	33.47	33.40	32.76	32.96	32.96	-0.84%	6,908
Dec 2, 2025	33.20	33.38	33.00	33.24	33.24	0.42%	7,044
Dec 1, 2025	33.20	33.40	32.86	33.10	33.10	0.36%	53,690
Nov 28, 2025	33.20	33.20	32.88	32.98	32.98	-0.42%	2,710
Nov 27, 2025	33.47	33.46	32.98	33.12	33.12	-0.66%	6,697
Nov 26, 2025	32.04	33.50	32.30	33.34	33.34	5.08%	15,655
Nov 25, 2025	31.81	31.98	31.20	31.73	31.73	0.83%	11,795
Nov 24, 2025	31.30	31.98	31.12	31.47	31.47	1.66%	26,857
Nov 21, 2025	31.17	31.36	30.76	30.96	30.95	-2.14%	8,143
Nov 20, 2025	31.49	31.82	31.52	31.63	31.63	2.88%	19,909
Nov 19, 2025	30.61	31.84	30.36	30.75	30.75	0.44%	142,809
Nov 18, 2025	30.40	30.94	30.04	30.61	30.61	-0.20%	13,518
Nov 17, 2025	31.49	30.88	30.54	30.67	30.67	-1.27%	128,863
Nov 14, 2025	31.70	31.34	30.86	31.07	30.64	-1.83%	86,051
Nov 13, 2025	31.43	31.78	31.44	31.64	31.21	0.96%	18,191
Nov 12, 2025	30.69	31.44	30.76	31.34	30.91	2.35%	14,455
Nov 11, 2025	30.67	30.76	30.42	30.62	30.20	-0.76%	4,060
Nov 10, 2025	30.80	31.14	30.42	30.86	30.43	0.37%	36,509
Nov 7, 2025	29.62	31.32	29.64	30.74	30.32	3.64%	153,143
Nov 6, 2025	29.41	30.16	29.58	29.66	29.25	0.08%	6,089
Nov 5, 2025	29.62	29.96	29.52	29.64	29.23	-0.85%	7,721
Nov 4, 2025	30.00	30.06	29.56	29.89	29.48	-0.97%	40,993
Nov 3, 2025	30.12	30.38	30.08	30.18	29.77	-1.08%	41,321
Oct 31, 2025	30.80	31.02	30.10	30.51	30.10	-1.98%	10,170
Oct 30, 2025	31.62	31.56	31.00	31.13	30.70	-1.80%	10,306
Oct 29, 2025	32.50	32.80	31.42	31.70	31.26	-2.61%	25,108
Oct 28, 2025	32.69	32.74	32.34	32.55	32.10	-1.32%	9,094
Oct 27, 2025	32.92	33.32	32.74	32.99	32.54	0.86%	6,027
Oct 24, 2025	32.88	32.92	32.36	32.71	32.26	0.12%	29,892
Oct 23, 2025	32.69	33.30	32.42	32.67	32.22	-0.90%	94,169
Oct 22, 2025	32.48	33.02	32.52	32.96	32.51	2.49%	10,168
Oct 21, 2025	32.29	32.38	31.90	32.16	31.72	-0.25%	12,042
Oct 20, 2025	31.74	32.40	31.61	32.24	31.80	2.38%	79,806
Oct 17, 2025	31.43	31.68	31.04	31.49	31.06	-0.91%	42,230
Oct 16, 2025	32.21	32.10	31.56	31.78	31.35	-1.55%	19,148
Oct 15, 2025	32.10	32.36	31.92	32.28	31.84	1.77%	25,830
Oct 14, 2025	31.78	31.86	31.50	31.72	31.29	-0.74%	107,721
Oct 13, 2025	30.96	32.12	31.70	31.96	31.52	-0.73%	21,508
Oct 10, 2025	33.07	32.96	31.58	32.19	31.75	-3.79%	100,052
Oct 9, 2025	33.36	33.94	33.10	33.46	33.00	1.27%	6,896
Oct 8, 2025	31.64	33.62	31.58	33.04	32.59	4.88%	463,753
Oct 7, 2025	31.53	31.66	31.12	31.50	31.07	-0.60%	19,963
Oct 6, 2025	31.89	32.06	31.52	31.69	31.26	0.42%	174,147
Oct 3, 2025	30.69	31.75	30.66	31.56	31.13	3.33%	17,477
Oct 2, 2025	30.61	31.14	30.12	30.54	30.12	-1.06%	11,256
Oct 1, 2025	27.49	31.34	27.42	30.87	30.44	11.57%	62,303
Sep 30, 2025	28.48	28.18	27.44	27.67	27.29	-2.33%	5,673
Sep 29, 2025	28.65	28.74	28.24	28.33	27.94	-0.19%	3,688
Sep 26, 2025	27.97	28.61	27.98	28.38	27.99	2.40%	9,372
Sep 25, 2025	28.04	28.20	27.56	27.71	27.33	-0.27%	16,949