Skip to main content
logo
Aperam S.A. (LON:0OLF)
London flag London · Delayed Price · Currency is GBP · Price in EUR
26.86
-0.09 (-0.32%)
At close: Sep 12, 2025

Aperam Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202526.9827.2226.8226.9626.960.38%3,387
Sep 12, 202526.8427.7626.8626.8626.86-0.32%2,618
Sep 11, 202526.9627.0626.7826.9526.950.62%8,804
Sep 10, 202526.6127.0426.6026.7826.78-0.16%2,795
Sep 9, 202527.0527.3026.6126.8226.82-1.03%5,635
Sep 8, 202527.1527.3626.9227.1027.10-0.73%5,222
Sep 5, 202526.6727.6426.7827.3027.303.59%12,190
Sep 4, 202526.4426.5626.1026.3526.350.34%17,097
Sep 3, 202525.9126.4925.9426.2626.261.90%14,112
Sep 2, 202526.3526.2625.7025.7725.77-1.35%8,791
Sep 1, 202526.1226.3626.0226.1326.130.45%2,089
Aug 29, 202526.1426.3825.7826.0126.01-1.58%501,676
Aug 28, 202526.2526.5626.0426.4326.431.21%5,285
Aug 27, 202526.5626.4826.0026.1126.11-0.94%6,141
Aug 26, 202526.7726.5426.2026.3626.36-1.33%9,154
Aug 25, 202526.5426.7426.4626.7226.722.04%2,314
Aug 22, 202526.4226.6026.1026.1826.18-0.57%7,845
Aug 21, 202526.5226.6626.0826.3326.33-0.80%2,939
Aug 20, 202526.5826.7426.4426.5426.54-0.26%3,092
Aug 19, 202526.0826.8025.9426.6126.613.26%149,439
Aug 18, 202526.2125.9625.4825.7725.77-0.73%2,695
Aug 15, 202526.0026.4025.8825.9625.96-0.69%2,907
Aug 14, 202526.2126.2625.9526.1426.14-1.42%7,202
Aug 13, 202526.7326.7426.4226.5226.09-0.43%3,126
Aug 12, 202526.3526.7226.3426.6326.201.45%2,413
Aug 11, 202526.4026.5226.1426.2525.83-0.51%93,765
Aug 8, 202525.9126.5225.7826.3925.962.75%4,775
Aug 7, 202525.0926.0025.1025.6825.272.10%4,912
Aug 6, 202525.2425.4424.9425.1524.75-0.31%8,182
Aug 5, 202525.2625.3825.0825.2324.82-0.01%5,165
Aug 4, 202525.2225.4025.1425.2324.83-0.30%7,343
Aug 1, 202525.6025.8625.2225.3124.90-26,835
Jul 31, 202526.5025.8624.4625.3124.90-5.00%48,149
Jul 30, 202527.0126.9226.4426.6426.21-1.63%28,448
Jul 29, 202527.2227.4026.7227.0826.650.07%3,608
Jul 28, 202527.4127.9227.0327.0626.63-0.81%9,875
Jul 25, 202528.2127.9627.2427.2826.84-2.92%12,949
Jul 24, 202528.3128.7227.9028.1027.65-0.70%7,301
Jul 23, 202528.5628.7428.2028.3027.850.15%237,686
Jul 22, 202527.9128.5127.8428.2627.800.49%7,805
Jul 21, 202527.3028.2027.2028.1227.674.00%10,829
Jul 18, 202527.3827.5227.0027.0426.61-0.67%20,807
Jul 17, 202526.8827.3826.7227.2226.782.64%5,413
Jul 16, 202527.0927.1426.4026.5226.09-3.70%12,097
Jul 15, 202527.4927.7027.2227.5427.100.75%5,438
Jul 14, 202527.4527.5627.2627.3326.89-0.43%4,362
Jul 11, 202527.4727.7327.3827.4527.010.30%3,724
Jul 10, 202527.0727.5226.9227.3726.93-2.24%11,026
Jul 9, 202527.4328.2827.3627.9927.552.64%8,308
Jul 8, 202526.6127.4026.4627.2726.842.75%10,570