Aperam S.A. (LUX:APAM)
Luxembourg · Delayed Price · Currency is EUR 26.48
+0.36 (1.38%)
At close: Aug 22, 2025
Aperam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 13, 2025 | 26.10 | 26.10 | 26.10 | 26.52 | 26.10 | -0.45% | - |
| Aug 12, 2025 | 26.21 | 26.21 | 26.21 | 26.64 | 26.21 | 1.60% | - |
| Aug 11, 2025 | 25.80 | 25.80 | 25.80 | 26.22 | 25.80 | -0.38% | - |
| Aug 8, 2025 | 25.90 | 25.90 | 25.90 | 26.32 | 25.90 | 2.49% | - |
| Aug 7, 2025 | 25.27 | 25.27 | 25.27 | 25.68 | 25.27 | 2.72% | - |
| Aug 6, 2025 | 24.60 | 24.60 | 24.60 | 25.00 | 24.60 | -0.87% | - |
| Aug 5, 2025 | 24.82 | 24.82 | 24.82 | 25.22 | 24.82 | 0.24% | - |
| Aug 4, 2025 | 24.76 | 24.76 | 24.76 | 25.16 | 24.76 | -0.32% | - |
| Aug 1, 2025 | 24.84 | 24.84 | 24.84 | 25.24 | 24.84 | -2.32% | - |
| Jul 31, 2025 | 25.43 | 25.43 | 25.43 | 25.84 | 25.43 | -2.78% | - |
| Jul 30, 2025 | 26.15 | 26.15 | 26.15 | 26.58 | 26.15 | -0.52% | - |
| Jul 29, 2025 | 26.29 | 26.29 | 26.29 | 26.72 | 26.29 | -1.62% | - |
| Jul 28, 2025 | 26.73 | 26.73 | 26.73 | 27.16 | 26.73 | -0.80% | - |
| Jul 25, 2025 | 26.94 | 26.94 | 26.94 | 27.38 | 26.94 | -2.63% | - |
| Jul 24, 2025 | 27.67 | 27.67 | 27.67 | 28.12 | 27.67 | -0.71% | - |
| Jul 23, 2025 | 27.87 | 27.87 | 27.87 | 28.32 | 27.87 | -0.07% | - |
| Jul 22, 2025 | 27.89 | 27.89 | 27.89 | 28.34 | 27.89 | 1.50% | - |
| Jul 21, 2025 | 27.47 | 27.47 | 27.47 | 27.92 | 27.47 | 3.03% | - |
| Jul 18, 2025 | 26.67 | 26.67 | 26.67 | 27.10 | 26.67 | -0.81% | - |
| Jul 17, 2025 | 26.88 | 26.88 | 26.88 | 27.32 | 26.88 | 2.63% | - |
| Jul 16, 2025 | 26.19 | 26.19 | 26.19 | 26.62 | 26.19 | -2.20% | - |
| Jul 15, 2025 | 26.78 | 26.78 | 26.78 | 27.22 | 26.78 | -0.44% | - |
| Jul 14, 2025 | 26.90 | 26.90 | 26.90 | 27.34 | 26.90 | -0.44% | - |
| Jul 11, 2025 | 27.02 | 27.02 | 27.02 | 27.46 | 27.02 | 0.07% | - |
| Jul 10, 2025 | 27.00 | 27.00 | 27.00 | 27.44 | 27.00 | -1.86% | - |
| Jul 9, 2025 | 27.51 | 27.51 | 27.51 | 27.96 | 27.51 | 2.49% | - |
| Jul 8, 2025 | 26.84 | 26.84 | 26.84 | 27.28 | 26.84 | 3.02% | - |
| Jul 7, 2025 | 26.06 | 26.06 | 26.06 | 26.48 | 26.06 | 1.15% | - |
| Jul 4, 2025 | 25.76 | 25.76 | 25.76 | 26.18 | 25.76 | -3.68% | - |
| Jul 3, 2025 | 26.74 | 26.74 | 26.74 | 27.18 | 26.74 | -3.41% | - |
| Jul 2, 2025 | 27.69 | 27.69 | 27.69 | 28.14 | 27.69 | 5.08% | - |
| Jul 1, 2025 | 26.35 | 26.35 | 26.35 | 26.78 | 26.35 | -2.41% | - |
| Jun 30, 2025 | 27.00 | 27.00 | 27.00 | 27.44 | 27.00 | -1.29% | - |
| Jun 27, 2025 | 27.35 | 27.35 | 27.35 | 27.80 | 27.35 | -0.14% | - |
| Jun 26, 2025 | 27.39 | 27.39 | 27.39 | 27.84 | 27.39 | 2.28% | - |
| Jun 25, 2025 | 26.78 | 26.78 | 26.78 | 27.22 | 26.78 | 0.37% | - |
| Jun 24, 2025 | 26.69 | 26.69 | 26.69 | 27.12 | 26.69 | 3.27% | - |
| Jun 23, 2025 | 25.84 | 25.84 | 25.84 | 26.26 | 25.84 | -0.83% | - |
| Jun 20, 2025 | 26.06 | 26.06 | 26.06 | 26.48 | 26.06 | -0.23% | - |
| Jun 19, 2025 | 26.12 | 26.12 | 26.12 | 26.54 | 26.12 | -2.71% | - |
| Jun 18, 2025 | 26.84 | 26.84 | 26.84 | 27.28 | 26.84 | 0.44% | - |
| Jun 17, 2025 | 26.73 | 26.73 | 26.73 | 27.16 | 26.73 | - | - |
| Jun 16, 2025 | 26.73 | 26.73 | 26.73 | 27.16 | 26.73 | -0.07% | - |