Aperam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	44.52	44.52	44.52	44.52	44.52	3.87%	-
Feb 26, 2026	42.86	42.86	42.86	42.86	42.86	-1.47%	-
Feb 25, 2026	43.50	43.50	43.50	43.50	43.50	0.93%	-
Feb 24, 2026	43.10	43.10	43.10	43.10	43.10	-0.92%	-
Feb 23, 2026	43.08	43.08	43.08	43.50	43.08	-0.28%	-
Feb 20, 2026	43.19	43.19	43.19	43.62	43.19	1.02%	-
Feb 19, 2026	42.76	42.76	42.76	43.18	42.76	2.13%	-
Feb 18, 2026	41.87	41.87	41.87	42.28	41.87	3.27%	-
Feb 17, 2026	40.54	40.54	40.54	40.94	40.54	-2.52%	-
Feb 16, 2026	41.59	41.59	41.59	42.00	41.59	0.67%	-
Feb 13, 2026	41.31	41.31	41.31	41.72	41.31	-2.39%	-
Feb 12, 2026	42.32	42.32	42.32	42.74	42.32	-3.56%	-
Feb 11, 2026	43.89	43.89	43.89	44.32	43.89	3.65%	-
Feb 10, 2026	42.34	42.34	42.34	42.76	42.34	0.19%	-
Feb 9, 2026	42.26	42.26	42.26	42.68	42.26	2.84%	-
Feb 6, 2026	41.10	41.10	41.10	41.50	41.09	11.98%	-
Feb 5, 2026	36.70	36.70	36.70	37.06	36.70	3.40%	-
Feb 4, 2026	35.49	35.49	35.49	35.84	35.49	-3.55%	-
Feb 3, 2026	36.80	36.80	36.80	37.16	36.80	2.14%	-
Feb 2, 2026	36.03	36.03	36.03	36.38	36.02	-0.44%	-
Jan 30, 2026	36.18	36.18	36.18	36.54	36.18	0.88%	-
Jan 29, 2026	35.87	35.87	35.87	36.22	35.87	2.20%	-
Jan 28, 2026	35.09	35.09	35.09	35.44	35.09	-0.56%	-
Jan 27, 2026	35.29	35.29	35.29	35.64	35.29	0.34%	-
Jan 26, 2026	35.17	35.17	35.17	35.52	35.17	-2.15%	-
Jan 23, 2026	35.95	35.95	35.95	36.30	35.95	-0.49%	-
Jan 22, 2026	36.12	36.12	36.12	36.48	36.12	2.76%	-
Jan 21, 2026	35.15	35.15	35.15	35.50	35.15	2.36%	-
Jan 20, 2026	34.34	34.34	34.34	34.68	34.34	-1.87%	-
Jan 19, 2026	35.00	35.00	35.00	35.34	34.99	-0.62%	-
Jan 16, 2026	35.21	35.21	35.21	35.56	35.21	-2.25%	-
Jan 15, 2026	36.03	36.03	36.03	36.38	36.02	0.89%	-
Jan 14, 2026	35.71	35.71	35.71	36.06	35.71	-0.06%	-
Jan 13, 2026	35.73	35.73	35.73	36.08	35.73	1.92%	-
Jan 12, 2026	35.05	35.05	35.05	35.40	35.05	-	-
Jan 9, 2026	35.05	35.05	35.05	35.40	35.05	-0.45%	-
Jan 8, 2026	35.21	35.21	35.21	35.56	35.21	-1.39%	-
Jan 7, 2026	35.71	35.71	35.71	36.06	35.71	5.13%	-
Jan 6, 2026	33.97	33.97	33.97	34.30	33.96	-4.30%	-
Jan 5, 2026	35.49	35.49	35.49	35.84	35.49	-3.86%	-
Jan 2, 2026	36.92	36.92	36.92	37.28	36.92	5.79%	-
Dec 31, 2025	34.90	34.90	34.90	35.24	34.90	-0.73%	-
Dec 30, 2025	35.15	35.15	35.15	35.50	35.15	2.13%	-
Dec 29, 2025	34.42	34.42	34.42	34.76	34.42	1.22%	-
Dec 24, 2025	34.00	34.00	34.00	34.34	34.00	0.47%	-
Dec 23, 2025	33.85	33.85	33.85	34.18	33.85	-0.23%	-
Dec 22, 2025	33.93	33.93	33.93	34.26	33.93	0.29%	-
Dec 19, 2025	33.83	33.83	33.83	34.16	33.83	-1.84%	-
Dec 18, 2025	34.46	34.46	34.46	34.80	34.46	0.52%	-
Dec 17, 2025	34.28	34.28	34.28	34.62	34.28	-1.54%	-