Aperam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	41.50	41.50	41.50	41.50	41.50	11.98%	-
Feb 5, 2026	37.06	37.06	37.06	37.06	37.06	3.40%	-
Feb 4, 2026	35.84	35.84	35.84	35.84	35.84	-3.55%	-
Feb 3, 2026	37.16	37.16	37.16	37.16	37.16	2.14%	-
Feb 2, 2026	36.38	36.38	36.38	36.38	36.38	-0.44%	-
Jan 30, 2026	36.54	36.54	36.54	36.54	36.54	0.88%	-
Jan 29, 2026	36.22	36.22	36.22	36.22	36.22	2.20%	-
Jan 28, 2026	35.44	35.44	35.44	35.44	35.44	-0.56%	-
Jan 27, 2026	35.64	35.64	35.64	35.64	35.64	0.34%	-
Jan 26, 2026	35.52	35.52	35.52	35.52	35.52	-2.15%	-
Jan 23, 2026	36.30	36.30	36.30	36.30	36.30	-0.49%	-
Jan 22, 2026	36.48	36.48	36.48	36.48	36.48	2.76%	-
Jan 21, 2026	35.50	35.50	35.50	35.50	35.50	2.36%	-
Jan 20, 2026	34.68	34.68	34.68	34.68	34.68	-1.87%	-
Jan 19, 2026	35.34	35.34	35.34	35.34	35.34	-0.62%	-
Jan 16, 2026	35.56	35.56	35.56	35.56	35.56	-2.25%	-
Jan 15, 2026	36.38	36.38	36.38	36.38	36.38	0.89%	-
Jan 14, 2026	36.06	36.06	36.06	36.06	36.06	-0.06%	-
Jan 13, 2026	36.08	36.08	36.08	36.08	36.08	1.92%	-
Jan 12, 2026	35.40	35.40	35.40	35.40	35.40	-	-
Jan 9, 2026	35.40	35.40	35.40	35.40	35.40	-0.45%	-
Jan 8, 2026	35.56	35.56	35.56	35.56	35.56	-1.39%	-
Jan 7, 2026	36.06	36.06	36.06	36.06	36.06	5.13%	-
Jan 6, 2026	34.30	34.30	34.30	34.30	34.30	-4.30%	-
Jan 5, 2026	35.84	35.84	35.84	35.84	35.84	-3.86%	-
Jan 2, 2026	37.28	37.28	37.28	37.28	37.28	5.79%	-
Dec 31, 2025	35.24	35.24	35.24	35.24	35.24	-0.73%	-
Dec 30, 2025	35.50	35.50	35.50	35.50	35.50	2.13%	-
Dec 29, 2025	34.76	34.76	34.76	34.76	34.76	1.22%	-
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%	-