Aperam S.A. (LUX:APAM)
Luxembourg · Delayed Price · Currency is EUR 34.34
+0.16 (0.47%)
At close: Dec 24, 2025
Aperam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0.47% | - |
| Dec 23, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -0.23% | - |
| Dec 22, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 0.29% | - |
| Dec 19, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -1.84% | - |
| Dec 18, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.52% | - |
| Dec 17, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -1.54% | - |
| Dec 16, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 2.87% | - |
| Dec 15, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 0.41% | - |
| Dec 12, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | 1.37% | - |
| Dec 11, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | 1.57% | - |
| Dec 10, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -0.36% | - |
| Dec 9, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 1.34% | - |
| Dec 8, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | -0.12% | - |
| 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% | - |