Aperam S.A. (LUX:APAM)
Luxembourg · Delayed Price · Currency is EUR 47.42
-0.54 (-1.13%)
At close: Aug 14, 2026
LUX:APAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | -1.13% | - |
| Aug 13, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -0.40% | - |
| Aug 12, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.16 | -0.45% | - |
| Aug 11, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.37 | 4.23% | - |
| Aug 10, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.41 | 1.61% | - |
| Aug 7, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 45.68 | -0.56% | - |
| Aug 6, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 45.93 | -1.03% | - |
| Aug 5, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.41 | -0.26% | - |
| Aug 4, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.53 | 1.65% | - |
| Aug 3, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | 45.78 | 1.58% | - |
| Jul 31, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.06 | 0.58% | - |
| Jul 30, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.80 | -2.12% | - |
| Jul 29, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | 45.78 | -3.67% | - |
| Jul 28, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.52 | -3.07% | - |
| Jul 27, 2026 | 49.46 | 49.46 | 49.46 | 49.46 | 49.03 | -0.56% | - |
| Jul 24, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.30 | 5.03% | - |
| Jul 23, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 46.95 | -0.17% | - |
| Jul 22, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.02 | 1.11% | - |
| Jul 21, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.51 | -0.30% | - |
| Jul 20, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 46.65 | 0.56% | - |
| Jul 17, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.39 | -1.52% | - |
| Jul 16, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.10 | 0.21% | - |
| Jul 15, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | 47.01 | 1.20% | - |
| Jul 14, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.45 | -0.68% | - |
| Jul 13, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 46.77 | 4.84% | - |
| Jul 10, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.61 | 4.31% | - |
| Jul 9, 2026 | 43.14 | 43.14 | 43.14 | 43.14 | 42.76 | -0.78% | - |
| Jul 8, 2026 | 43.48 | 43.48 | 43.48 | 43.48 | 43.10 | -4.48% | - |
| Jul 7, 2026 | 45.52 | 45.52 | 45.52 | 45.52 | 45.12 | -0.70% | - |
| Jul 6, 2026 | 45.84 | 45.84 | 45.84 | 45.84 | 45.44 | 0.75% | - |
| Jul 3, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.10 | 3.60% | - |
| Jul 2, 2026 | 43.92 | 43.92 | 43.92 | 43.92 | 43.54 | 4.82% | - |
| Jul 1, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.53 | -1.55% | - |
| Jun 30, 2026 | 42.56 | 42.56 | 42.56 | 42.56 | 42.19 | 1.58% | - |
| Jun 29, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.53 | -2.06% | - |
| Jun 26, 2026 | 42.78 | 42.78 | 42.78 | 42.78 | 42.41 | -3.61% | - |
| Jun 25, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 43.99 | -0.89% | - |
| Jun 24, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | 44.39 | -4.23% | - |
| Jun 23, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.35 | -0.13% | - |
| Jun 22, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.41 | -0.34% | - |
| Jun 19, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.57 | - | - |
| Jun 18, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.57 | -4.32% | - |
| Jun 17, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 48.67 | -2.00% | - |
| Jun 16, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 49.66 | -3.00% | - |
| Jun 15, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.20 | -0.29% | - |
| Jun 12, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.35 | 3.19% | - |
| Jun 11, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 49.76 | 3.59% | - |
| Jun 10, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | 48.04 | -3.66% | - |
| Jun 9, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 49.86 | -2.33% | - |
| Jun 8, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.05 | -0.39% | - |