Aperam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	43.80	43.80	43.50	43.50	43.50	1.16%	323
Jan 23, 2026	43.00	43.00	43.00	43.00	43.00	-	248
Jan 14, 2026	43.00	43.00	43.00	43.00	43.00	1.18%	739
Jan 13, 2026	42.50	42.50	42.50	42.50	42.50	2.87%	226
Jan 9, 2026	41.32	41.32	41.32	41.32	41.32	-1.38%	888
Dec 30, 2025	41.60	41.90	41.60	41.90	41.90	4.23%	801
Dec 29, 2025	40.20	40.20	40.20	40.20	40.20	0.49%	410
Dec 22, 2025	40.00	40.00	40.00	40.00	40.00	-0.27%	508
Dec 19, 2025	40.11	40.11	40.11	40.11	40.11	-1.57%	117
Dec 18, 2025	40.75	40.75	40.75	40.75	40.75	-0.56%	101
Dec 17, 2025	40.98	40.98	40.98	40.98	40.98	6.86%	111
Dec 11, 2025	38.35	38.35	38.35	38.35	38.35	0.63%	162
Dec 8, 2025	38.50	38.50	38.11	38.11	38.11	-1.83%	203
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