Aperam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	36.21	36.74	35.50	36.53	36.53	1.32%	24,764
Jan 30, 2026	36.21	36.70	35.82	36.06	36.05	-1.90%	5,085
Jan 29, 2026	36.29	37.14	36.14	36.75	36.75	4.26%	13,444
Jan 28, 2026	35.87	36.04	34.96	35.25	35.25	-0.90%	4,752
Jan 27, 2026	35.93	35.88	35.02	35.57	35.57	0.48%	4,152
Jan 26, 2026	35.81	36.48	35.36	35.40	35.40	-2.32%	11,980
Jan 23, 2026	36.25	36.66	35.88	36.24	36.24	0.83%	17,514
Jan 22, 2026	35.76	36.48	35.10	35.94	35.94	1.01%	30,705
Jan 21, 2026	34.69	35.84	34.74	35.58	35.58	2.76%	8,989
Jan 20, 2026	35.20	35.32	34.60	34.63	34.63	-2.46%	3,736
Jan 19, 2026	35.09	35.84	35.00	35.50	35.50	-1.85%	6,256
Jan 16, 2026	36.48	36.46	35.72	36.17	36.17	0.24%	79,203
Jan 15, 2026	36.25	36.54	35.92	36.08	36.08	0.66%	6,668
Jan 14, 2026	35.41	36.06	35.22	35.85	35.85	1.09%	14,421
Jan 13, 2026	35.01	36.06	34.92	35.46	35.46	0.74%	82,845
Jan 12, 2026	35.11	35.60	34.94	35.20	35.20	-0.57%	5,000
Jan 9, 2026	35.91	36.00	35.14	35.40	35.40	-0.92%	6,648
Jan 8, 2026	36.00	36.18	35.35	35.73	35.73	0.24%	6,338
Jan 7, 2026	34.00	36.28	34.46	35.64	35.64	3.22%	59,931
Jan 6, 2026	36.33	36.00	34.24	34.53	34.53	-4.82%	23,371
Jan 5, 2026	37.32	37.92	35.66	36.28	36.28	-2.05%	11,183
Jan 2, 2026	35.41	37.36	35.38	37.04	37.04	5.26%	39,932
Dec 31, 2025	35.66	35.40	35.11	35.19	35.19	-0.88%	819
Dec 30, 2025	35.01	35.60	34.94	35.50	35.50	1.54%	7,443
Dec 29, 2025	34.50	35.12	34.38	34.96	34.96	1.86%	5,586
Dec 24, 2025	34.00	34.48	34.08	34.32	34.32	0.12%	917
Dec 23, 2025	34.50	34.36	34.12	34.28	34.28	0.87%	2,934
Dec 22, 2025	34.23	34.62	33.78	33.99	33.99	-0.52%	13,988
Dec 19, 2025	35.01	34.90	34.10	34.16	34.16	-1.34%	4,331
Dec 18, 2025	34.96	34.98	34.32	34.63	34.63	-0.44%	11,651
Dec 17, 2025	35.11	35.44	34.58	34.78	34.78	-1.57%	16,660
Dec 16, 2025	34.29	35.94	34.42	35.34	35.33	4.05%	14,048
Dec 15, 2025	34.00	34.44	33.96	33.96	33.96	-0.85%	8,862
Dec 12, 2025	33.62	34.64	33.84	34.25	34.25	2.36%	24,422
Dec 11, 2025	32.84	33.58	32.98	33.46	33.46	1.27%	10,359
Dec 10, 2025	33.15	33.20	32.82	33.04	33.04	-0.12%	3,579
Dec 9, 2025	32.80	33.20	32.58	33.08	33.08	0.57%	11,115
Dec 8, 2025	32.75	32.94	32.62	32.89	32.89	-0.16%	52,045
Dec 5, 2025	33.01	33.54	32.66	32.95	32.94	0.69%	4,240
Dec 4, 2025	33.01	32.98	32.56	32.72	32.72	-0.73%	4,247
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