Aperam S.A. (LUX:APAM)
Luxembourg · Delayed Price · Currency is EUR 32.72
-0.04 (-0.12%)
At close: Oct 23, 2025
Aperam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 1.24% | - |
| Oct 21, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | -0.12% | - |
| Oct 20, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 2.79% | - |
| Oct 17, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -1.19% | - |
| Oct 16, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.31% | - |
| Oct 15, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.76% | - |
| Oct 14, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -1.12% | - |
| Oct 13, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 2.23% | - |
| Oct 10, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -5.08% | - |
| Oct 9, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -0.90% | - |
| Oct 8, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 6.30% | - |
| Oct 7, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.88% | - |
| Oct 6, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.19% | - |
| Oct 3, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 3.81% | - |
| Oct 2, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -1.17% | - |
| Oct 1, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 11.66% | - |
| 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% | - |