Aperam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	38.86	40.42	38.30	39.74	39.74	0.16%	23,382
Mar 3, 2026	43.01	42.50	38.34	39.68	39.68	-9.18%	29,355
Mar 2, 2026	42.58	43.98	42.98	43.69	43.69	-0.96%	16,968
Feb 27, 2026	43.68	44.52	43.22	44.11	44.11	2.61%	56,673
Feb 26, 2026	44.31	43.84	42.61	42.99	42.99	0.05%	6,567
Feb 25, 2026	43.68	43.66	42.68	42.97	42.97	-0.95%	5,676
Feb 24, 2026	44.08	43.66	42.98	43.38	43.38	-0.02%	14,887
Feb 23, 2026	44.21	44.00	42.92	43.39	42.97	-0.59%	37,644
Feb 20, 2026	43.41	44.08	41.48	43.65	43.22	1.42%	76,985
Feb 19, 2026	42.40	43.44	42.28	43.04	42.62	2.78%	14,004
Feb 18, 2026	41.01	42.22	41.00	41.87	41.46	2.34%	27,053
Feb 17, 2026	42.04	41.84	40.42	40.91	40.51	-2.15%	28,976
Feb 16, 2026	41.47	42.12	41.24	41.81	41.40	0.42%	81,645
Feb 13, 2026	43.01	42.76	41.12	41.64	41.23	-4.78%	10,998
Feb 12, 2026	45.01	45.36	42.84	43.73	43.30	-0.51%	40,198
Feb 11, 2026	43.09	44.72	42.90	43.95	43.52	3.28%	114,155
Feb 10, 2026	43.07	42.94	42.02	42.56	42.14	-1.06%	48,681
Feb 9, 2026	40.90	43.54	41.48	43.01	42.60	6.13%	29,103
Feb 6, 2026	37.49	41.64	37.00	40.53	40.13	12.33%	49,473
Feb 5, 2026	36.42	37.14	35.86	36.08	35.73	-0.74%	11,207
Feb 4, 2026	37.32	37.34	35.93	36.35	35.99	-1.58%	14,038
Feb 3, 2026	36.94	37.18	36.10	36.93	36.57	1.10%	17,510
Feb 2, 2026	36.21	36.74	35.50	36.53	36.17	1.32%	24,764
Jan 30, 2026	36.21	36.70	35.82	36.06	35.70	-1.90%	5,085
Jan 29, 2026	36.29	37.14	36.14	36.75	36.40	4.26%	13,444
Jan 28, 2026	35.87	36.04	34.96	35.25	34.91	-0.90%	4,752
Jan 27, 2026	35.93	35.88	35.02	35.57	35.22	0.48%	4,152
Jan 26, 2026	35.81	36.48	35.36	35.40	35.06	-2.32%	11,980
Jan 23, 2026	36.25	36.66	35.88	36.24	35.89	0.83%	17,514
Jan 22, 2026	35.76	36.48	35.10	35.94	35.59	1.01%	30,705
Jan 21, 2026	34.69	35.84	34.74	35.58	35.23	2.76%	8,989
Jan 20, 2026	35.20	35.32	34.60	34.63	34.29	-2.46%	3,736
Jan 19, 2026	35.09	35.84	35.00	35.50	35.15	-1.85%	6,256
Jan 16, 2026	36.48	36.46	35.72	36.17	35.82	0.24%	79,203
Jan 15, 2026	36.25	36.54	35.92	36.08	35.73	0.66%	6,668
Jan 14, 2026	35.41	36.06	35.22	35.85	35.50	1.09%	14,421
Jan 13, 2026	35.01	36.06	34.92	35.46	35.12	0.74%	82,845
Jan 12, 2026	35.11	35.60	34.94	35.20	34.86	-0.57%	5,000
Jan 9, 2026	35.91	36.00	35.14	35.40	35.06	-0.92%	6,648
Jan 8, 2026	36.00	36.18	35.35	35.73	35.38	0.24%	6,338
Jan 7, 2026	34.00	36.28	34.46	35.64	35.30	3.22%	59,931
Jan 6, 2026	36.33	36.00	34.24	34.53	34.19	-4.82%	23,371
Jan 5, 2026	37.32	37.92	35.66	36.28	35.93	-2.05%	11,183
Jan 2, 2026	35.41	37.36	35.38	37.04	36.68	5.26%	39,932
Dec 31, 2025	35.66	35.40	35.11	35.19	34.85	-0.88%	819
Dec 30, 2025	35.01	35.60	34.94	35.50	35.15	1.54%	7,443
Dec 29, 2025	34.50	35.12	34.38	34.96	34.62	1.86%	5,586
Dec 24, 2025	34.00	34.48	34.08	34.32	33.99	0.12%	917
Dec 23, 2025	34.50	34.36	34.12	34.28	33.95	0.87%	2,934
Dec 22, 2025	34.23	34.62	33.78	33.99	33.66	-0.52%	13,988