Aperam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	38.82	38.82	38.82	38.82	-	-	-
Dec 1, 2025	38.82	38.82	38.82	38.82	38.82	5.59%	152
Nov 19, 2025	36.77	36.77	36.77	36.77	36.77	4.15%	1,293
Nov 18, 2025	35.30	35.30	35.30	35.30	35.30	-0.70%	181
Nov 17, 2025	36.47	36.47	35.55	35.55	35.11	-6.20%	1,085
Oct 23, 2025	37.90	37.90	37.90	37.90	37.43	3.47%	760
Oct 1, 2025	35.75	36.63	35.75	36.63	36.17	12.46%	1,253
Sep 30, 2025	32.57	32.57	32.57	32.57	32.16	-1.75%	104
Sep 29, 2025	33.15	33.15	33.15	33.15	32.74	2.00%	528
Sep 25, 2025	32.50	32.50	32.50	32.50	32.09	-0.18%	113
Sep 24, 2025	32.56	32.56	32.56	32.56	32.15	0.80%	335
Sep 19, 2025	32.30	32.30	32.30	32.30	31.90	0.89%	3,017
Sep 18, 2025	32.02	32.02	32.02	32.02	31.62	6.72%	115
Sep 2, 2025	30.00	30.00	30.00	30.00	29.63	-4.48%	297
Aug 19, 2025	31.41	31.41	31.41	31.41	31.02	4.35%	177
Aug 18, 2025	30.10	30.10	30.10	30.10	29.72	-0.87%	461
Aug 15, 2025	30.37	30.37	30.37	30.37	29.99	-2.43%	145
Aug 11, 2025	31.12	31.12	31.12	31.12	30.24	6.68%	166
Jul 31, 2025	29.17	29.17	29.17	29.17	28.35	-1.75%	176
Jul 30, 2025	30.20	30.20	29.69	29.69	28.85	-4.63%	1,641
Jul 28, 2025	31.13	31.13	31.13	31.13	30.25	-6.52%	234
Jul 23, 2025	33.30	33.30	33.30	33.30	32.36	5.70%	215
Jul 17, 2025	31.25	31.51	31.25	31.51	30.62	-0.90%	589
Jul 15, 2025	31.91	31.91	31.79	31.79	30.90	-0.93%	751
Jul 11, 2025	32.09	32.09	32.09	32.09	31.19	0.03%	140
Jul 10, 2025	32.08	32.08	32.08	32.08	31.18	-2.28%	666
Jul 9, 2025	32.93	32.93	32.83	32.83	31.91	-0.30%	469
Jul 8, 2025	32.81	32.93	32.81	32.93	32.00	0.37%	420
Jul 2, 2025	32.81	32.81	32.81	32.81	31.89	-0.64%	127
Jun 26, 2025	33.02	33.02	33.02	33.02	32.09	7.31%	223
Jun 24, 2025	31.37	31.37	30.77	30.77	29.90	2.23%	636
Jun 23, 2025	30.10	30.10	30.10	30.10	29.25	-4.03%	103
Jun 18, 2025	31.02	31.37	31.02	31.37	30.48	3.86%	1,162