Aperam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	52.50	54.50	52.20	54.50	54.50	5.31%	16,917
Feb 26, 2026	51.10	51.76	51.10	51.75	51.25	-0.96%	1,445
Feb 25, 2026	51.18	52.25	51.18	52.25	51.74	0.19%	3,808
Feb 24, 2026	52.00	52.15	51.92	52.15	51.64	0.85%	1,131
Feb 23, 2026	52.59	52.59	51.71	51.71	51.21	-0.38%	639
Feb 20, 2026	51.68	52.67	51.15	51.91	51.40	0.79%	18,095
Feb 19, 2026	50.50	52.00	50.08	51.50	51.00	1.42%	14,769
Feb 18, 2026	50.09	50.80	50.09	50.78	50.29	5.09%	2,618
Feb 17, 2026	48.22	49.00	48.21	48.32	47.85	-2.74%	4,458
Feb 13, 2026	49.68	49.68	49.68	49.68	49.20	-2.38%	3,365
Feb 12, 2026	50.89	50.89	50.89	50.89	50.40	-2.04%	216
Feb 11, 2026	51.95	51.95	51.95	51.95	51.45	1.95%	400
Feb 10, 2026	50.98	50.98	50.96	50.96	50.46	4.65%	9,224
Feb 6, 2026	47.07	48.70	47.07	48.69	48.22	11.93%	1,057
Feb 3, 2026	43.80	43.80	43.50	43.50	43.08	1.16%	323
Jan 23, 2026	43.00	43.00	43.00	43.00	42.58	-	248
Jan 14, 2026	43.00	43.00	43.00	43.00	42.58	1.18%	739
Jan 13, 2026	42.50	42.50	42.50	42.50	42.09	2.87%	226
Jan 9, 2026	41.32	41.32	41.32	41.32	40.91	-1.38%	888
Dec 30, 2025	41.60	41.90	41.60	41.90	41.49	4.23%	801
Dec 29, 2025	40.20	40.20	40.20	40.20	39.81	0.49%	410
Dec 22, 2025	40.00	40.00	40.00	40.00	39.61	-0.27%	508
Dec 19, 2025	40.11	40.11	40.11	40.11	39.72	-1.57%	117
Dec 18, 2025	40.75	40.75	40.75	40.75	40.35	-0.56%	101
Dec 17, 2025	40.98	40.98	40.98	40.98	40.58	6.86%	111
Dec 11, 2025	38.35	38.35	38.35	38.35	37.98	0.63%	162
Dec 8, 2025	38.50	38.50	38.11	38.11	37.74	-1.83%	203
Dec 1, 2025	38.82	38.82	38.82	38.82	38.44	5.59%	152
Nov 19, 2025	36.77	36.77	36.77	36.77	36.41	4.15%	1,293
Nov 18, 2025	35.30	35.30	35.30	35.30	34.96	-0.70%	181
Nov 17, 2025	36.47	36.47	35.55	35.55	34.72	-6.20%	1,085
Oct 23, 2025	37.90	37.90	37.90	37.90	37.01	3.47%	760
Oct 1, 2025	35.75	36.63	35.75	36.63	35.77	12.46%	1,253
Sep 30, 2025	32.57	32.57	32.57	32.57	31.81	-1.75%	104
Sep 29, 2025	33.15	33.15	33.15	33.15	32.37	2.00%	528
Sep 25, 2025	32.50	32.50	32.50	32.50	31.74	-0.18%	113
Sep 24, 2025	32.56	32.56	32.56	32.56	31.80	0.80%	335
Sep 19, 2025	32.30	32.30	32.30	32.30	31.54	0.89%	3,017
Sep 18, 2025	32.02	32.02	32.02	32.02	31.26	6.72%	115