Aperam S.A. (LUX:APAM)
Luxembourg · Delayed Price · Currency is EUR 27.62
-0.76 (-2.68%)
At close: Sep 30, 2025
Aperam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -2.68% | - |
| Sep 29, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - | - |
| Sep 26, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 2.23% | - |
| Sep 25, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -0.72% | - |
| Sep 24, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.50% | - |
| Sep 23, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 2.55% | - |
| Sep 22, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.59% | - |
| Sep 19, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.74% | - |
| Sep 18, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.67% | - |
| Sep 17, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.37% | - |
| Sep 16, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.74% | - |
| Sep 15, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.15% | - |
| Sep 12, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.67% | - |
| Sep 10, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.45% | - |
| Sep 9, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.33% | - |
| Sep 8, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.07% | - |
| Sep 5, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 1.88% | - |
| Sep 4, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 1.84% | - |
| Sep 3, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.93% | - |
| Sep 2, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -1.30% | - |
| Sep 1, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.85% | - |
| Aug 29, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.69% | - |
| Aug 28, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.46% | - |
| Aug 27, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.99% | - |
| Aug 26, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -1.57% | - |
| Aug 25, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.76% | - |
| Aug 22, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 1.38% | - |
| Aug 21, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -1.66% | - |
| Aug 20, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.60% | - |
| Aug 19, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 3.57% | - |
| Aug 18, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.31% | - |
| Aug 15, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.84% | - |
| Aug 14, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -1.58% | - |
| Aug 13, 2025 | 26.10 | 26.10 | 26.10 | 26.52 | 26.10 | -0.45% | - |
| Aug 12, 2025 | 26.21 | 26.21 | 26.21 | 26.64 | 26.21 | 1.60% | - |
| Aug 11, 2025 | 25.80 | 25.80 | 25.80 | 26.22 | 25.80 | -0.38% | - |
| Aug 8, 2025 | 25.90 | 25.90 | 25.90 | 26.32 | 25.90 | 2.49% | - |
| Aug 7, 2025 | 25.27 | 25.27 | 25.27 | 25.68 | 25.27 | 2.72% | - |
| Aug 6, 2025 | 24.60 | 24.60 | 24.60 | 25.00 | 24.60 | -0.87% | - |
| Aug 5, 2025 | 24.82 | 24.82 | 24.82 | 25.22 | 24.82 | 0.24% | - |
| Aug 4, 2025 | 24.76 | 24.76 | 24.76 | 25.16 | 24.76 | -0.32% | - |
| Aug 1, 2025 | 24.84 | 24.84 | 24.84 | 25.24 | 24.84 | -2.32% | - |
| Jul 31, 2025 | 25.43 | 25.43 | 25.43 | 25.84 | 25.43 | -2.78% | - |
| Jul 30, 2025 | 26.15 | 26.15 | 26.15 | 26.58 | 26.15 | -0.52% | - |
| Jul 29, 2025 | 26.29 | 26.29 | 26.29 | 26.72 | 26.29 | -1.62% | - |
| Jul 28, 2025 | 26.73 | 26.73 | 26.73 | 27.16 | 26.73 | -0.80% | - |
| Jul 25, 2025 | 26.94 | 26.94 | 26.94 | 27.38 | 26.94 | -2.63% | - |
| Jul 24, 2025 | 27.67 | 27.67 | 27.67 | 28.12 | 27.67 | -0.71% | - |
| Jul 23, 2025 | 27.87 | 27.87 | 27.87 | 28.32 | 27.87 | -0.07% | - |