Aperam S.A. (LUX:APAM)
Luxembourg · Delayed Price · Currency is EUR 32.78
+0.14 (0.43%)
At close: Dec 5, 2025
Aperam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 0.43% | - |
| Dec 4, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | -0.73% | - |
| Dec 3, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -0.36% | - |
| Dec 2, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Dec 1, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.06% | - |
| Nov 28, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 0.61% | - |
| Nov 27, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | -0.84% | - |
| Nov 26, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 4.20% | - |
| Nov 25, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 1.46% | - |
| Nov 24, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 1.42% | - |
| Nov 21, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -1.71% | - |
| Nov 20, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.70% | - |
| Nov 19, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 2.35% | - |
| Nov 18, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.26% | - |
| Nov 17, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -2.04% | - |
| Nov 14, 2025 | 30.92 | 30.92 | 30.92 | 31.34 | 30.92 | 0.13% | - |
| Nov 13, 2025 | 30.88 | 30.88 | 30.88 | 31.30 | 30.88 | -0.45% | - |
| Nov 12, 2025 | 31.01 | 31.01 | 31.01 | 31.44 | 31.01 | 2.28% | - |
| Nov 11, 2025 | 30.32 | 30.32 | 30.32 | 30.74 | 30.32 | 0.13% | - |
| Nov 10, 2025 | 30.28 | 30.28 | 30.28 | 30.70 | 30.28 | 0.13% | - |
| Nov 7, 2025 | 30.24 | 30.24 | 30.24 | 30.66 | 30.24 | 2.61% | - |
| Nov 6, 2025 | 29.48 | 29.48 | 29.48 | 29.88 | 29.47 | 0.74% | - |
| Nov 5, 2025 | 29.26 | 29.26 | 29.26 | 29.66 | 29.26 | -1.13% | - |
| Nov 4, 2025 | 29.59 | 29.59 | 29.59 | 30.00 | 29.59 | -0.33% | - |
| Nov 3, 2025 | 29.69 | 29.69 | 29.69 | 30.10 | 29.69 | -0.53% | - |
| Oct 31, 2025 | 29.85 | 29.85 | 29.85 | 30.26 | 29.85 | -2.45% | - |
| Oct 30, 2025 | 30.60 | 30.60 | 30.60 | 31.02 | 30.60 | -1.90% | - |
| Oct 29, 2025 | 31.19 | 31.19 | 31.19 | 31.62 | 31.19 | -3.42% | - |
| Oct 28, 2025 | 32.30 | 32.30 | 32.30 | 32.74 | 32.30 | -0.18% | - |
| Oct 27, 2025 | 32.36 | 32.36 | 32.36 | 32.80 | 32.36 | -0.36% | - |
| Oct 24, 2025 | 32.47 | 32.47 | 32.47 | 32.92 | 32.47 | 0.61% | - |
| Oct 23, 2025 | 32.28 | 32.28 | 32.28 | 32.72 | 32.28 | -0.12% | - |
| Oct 22, 2025 | 32.32 | 32.32 | 32.32 | 32.76 | 32.32 | 1.24% | - |
| Oct 21, 2025 | 31.92 | 31.92 | 31.92 | 32.36 | 31.92 | -0.12% | - |
| Oct 20, 2025 | 31.96 | 31.96 | 31.96 | 32.40 | 31.96 | 2.79% | - |
| Oct 17, 2025 | 31.09 | 31.09 | 31.09 | 31.52 | 31.09 | -1.19% | - |
| Oct 16, 2025 | 31.47 | 31.47 | 31.47 | 31.90 | 31.47 | -0.31% | - |
| Oct 15, 2025 | 31.57 | 31.57 | 31.57 | 32.00 | 31.57 | 0.76% | - |
| Oct 14, 2025 | 31.33 | 31.33 | 31.33 | 31.76 | 31.33 | -1.12% | - |
| Oct 13, 2025 | 31.68 | 31.68 | 31.68 | 32.12 | 31.68 | 2.23% | - |
| Oct 10, 2025 | 30.99 | 30.99 | 30.99 | 31.42 | 30.99 | -5.08% | - |
| Oct 9, 2025 | 32.65 | 32.65 | 32.65 | 33.10 | 32.65 | -0.90% | - |
| Oct 8, 2025 | 32.95 | 32.95 | 32.95 | 33.40 | 32.95 | 6.30% | - |
| Oct 7, 2025 | 30.99 | 30.99 | 30.99 | 31.42 | 30.99 | -0.88% | - |
| Oct 6, 2025 | 31.27 | 31.27 | 31.27 | 31.70 | 31.27 | 0.19% | - |
| Oct 3, 2025 | 31.21 | 31.21 | 31.21 | 31.64 | 31.21 | 3.81% | - |
| Oct 2, 2025 | 30.07 | 30.07 | 30.07 | 30.48 | 30.07 | -1.17% | - |
| Oct 1, 2025 | 30.42 | 30.42 | 30.42 | 30.84 | 30.42 | 11.66% | - |
| Sep 30, 2025 | 27.25 | 27.25 | 27.25 | 27.62 | 27.25 | -2.68% | - |
| Sep 29, 2025 | 28.00 | 28.00 | 28.00 | 28.38 | 28.00 | - | - |