Skip to main content
logo
Aperam S.A. (LON:0OLF)
London flag London · Delayed Price · Currency is GBP · Price in EUR
31.49
-0.29 (-0.91%)
At close: Oct 17, 2025

Aperam Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202531.4331.6831.0431.4931.49-0.91%42,230
Oct 16, 202532.2132.1031.5631.7831.78-1.55%19,148
Oct 15, 202532.1032.3631.9232.2832.281.77%25,830
Oct 14, 202531.7831.8631.5031.7231.72-0.74%107,721
Oct 13, 202530.9632.1231.7031.9631.96-0.73%21,508
Oct 10, 202533.0732.9631.5832.1932.19-3.79%100,052
Oct 9, 202533.3633.9433.1033.4633.461.27%6,896
Oct 8, 202531.6433.6231.5833.0433.044.88%463,753
Oct 7, 202531.5331.6631.1231.5031.50-0.60%19,963
Oct 6, 202531.8932.0631.5231.6931.690.42%174,147
Oct 3, 202530.6931.7530.6631.5631.563.33%17,477
Oct 2, 202530.6131.1430.1230.5430.54-1.06%11,256
Oct 1, 202527.4931.3427.4230.8730.8711.57%62,303
Sep 30, 202528.4828.1827.4427.6727.67-2.33%5,673
Sep 29, 202528.6528.7428.2428.3328.33-0.19%3,688
Sep 26, 202527.9728.6127.9828.3828.382.40%9,372
Sep 25, 202528.0428.2027.5627.7127.71-0.27%16,949
Sep 24, 202528.1028.0027.6627.7927.79-1.03%57,354
Sep 23, 202527.4928.2627.4228.0828.082.09%11,433
Sep 22, 202527.4727.6027.3027.5027.500.77%120,785
Sep 19, 202527.3227.4427.0227.2927.29-0.26%7,624
Sep 18, 202526.6927.4626.7027.3627.362.05%5,337
Sep 17, 202526.9026.9026.5826.8126.81-0.07%4,675
Sep 16, 202527.2427.4026.7226.8326.83-0.49%49,344
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