Aperam S.A. (APEMY)
OTCMKTS
· Delayed Price · Currency is USD
33.01
-0.44 (-1.32%)
Mar 28, 2025, 4:00 PM EST
Aperam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - | 56 |
| Mar 27, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - | 7 |
| Mar 26, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - | 5 |
| Mar 25, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - | 33 |
| Mar 24, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 0.54% | 151 |
| Mar 21, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | -1.79% | 159 |
| Mar 20, 2025 | 34.06 | 34.45 | 33.88 | 33.88 | 33.88 | -4.86% | 855 |
| Mar 19, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - | 86 |
| Mar 18, 2025 | 35.50 | 35.61 | 35.50 | 35.61 | 35.61 | 1.30% | 787 |
| Mar 17, 2025 | 35.75 | 35.75 | 35.15 | 35.15 | 35.15 | 0.72% | 1,108 |
| Mar 14, 2025 | 34.73 | 34.90 | 34.73 | 34.90 | 34.90 | 2.65% | 1,249 |
| Mar 13, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 105 |
| Mar 12, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 68 |
| Mar 11, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 163 |
| Mar 10, 2025 | 34.01 | 34.01 | 34.00 | 34.00 | 34.00 | 2.53% | 391 |
| Mar 7, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - | 42 |
| Mar 6, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - | 72 |
| Mar 5, 2025 | 33.02 | 34.56 | 33.02 | 33.16 | 33.16 | 2.85% | 2,003 |
| Mar 4, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - | 2,841 |
| Mar 3, 2025 | 31.95 | 32.24 | 31.95 | 32.24 | 32.24 | 3.93% | 1,247 |
| Feb 28, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -1.99% | 1,028 |
| Feb 27, 2025 | 31.50 | 31.68 | 31.50 | 31.65 | 31.13 | 3.77% | 6,569 |
| Feb 26, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.00 | - | 15 |
| Feb 25, 2025 | 31.19 | 31.19 | 30.41 | 30.50 | 30.00 | -0.78% | 556 |
| Feb 24, 2025 | 31.00 | 31.00 | 30.62 | 30.74 | 30.23 | 6.09% | 936 |
| Feb 21, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.50 | - | - |
| Feb 20, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.50 | - | 3 |
| Feb 19, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.50 | - | 3 |
| Feb 18, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.50 | - | 57 |
| Feb 14, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.50 | - | 27 |
| Feb 13, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.50 | - | 81 |
| Feb 12, 2025 | 28.65 | 28.98 | 28.65 | 28.98 | 28.50 | 4.70% | 602 |
| Feb 11, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.22 | - | 15 |
| Feb 10, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.22 | - | 158 |
| Feb 7, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.22 | - | 5 |
| Feb 6, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.22 | - | 30 |
| Feb 5, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.22 | 2.50% | 103 |
| Feb 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.55 | - | 30 |
| Feb 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.55 | - | 13 |
| Jan 31, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.55 | - | 18 |
| Jan 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.55 | - | 55 |
| Jan 29, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.55 | - | 22 |
| Jan 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.55 | -1.74% | 132 |
| Jan 27, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.02 | 1.40% | 153 |
| Jan 24, 2025 | 27.27 | 27.27 | 27.10 | 27.10 | 26.65 | -1.24% | 450 |
| Jan 23, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 26.99 | - | 26 |
| Jan 22, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 26.99 | - | 6 |
| Jan 21, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 26.99 | 4.61% | 118 |
| Jan 17, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 25.80 | - | 29 |
| Jan 16, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 25.80 | - | 24 |