Aperam S.A. (APEMY)
OTCMKTS · Delayed Price · Currency is USD
31.51
-0.28 (-0.88%)
Jul 17, 2025, 4:00 PM EDT
Aperam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - | 17 |
| Jul 17, 2025 | 31.25 | 31.51 | 31.25 | 31.51 | 31.51 | -0.90% | 589 |
| Jul 16, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - | 67 |
| Jul 15, 2025 | 31.91 | 31.91 | 31.79 | 31.79 | 31.79 | -0.93% | 751 |
| Jul 14, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - | 2,010 |
| Jul 11, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 0.03% | 140 |
| Jul 10, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -2.28% | 666 |
| Jul 9, 2025 | 32.93 | 32.93 | 32.83 | 32.83 | 32.83 | -0.30% | 469 |
| Jul 8, 2025 | 32.81 | 32.93 | 32.81 | 32.93 | 32.93 | 0.37% | 420 |
| Jul 7, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - | 16 |
| Jul 3, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - | 38 |
| Jul 2, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | -0.64% | 127 |
| Jul 1, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - | - |
| Jun 30, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - | 31 |
| Jun 27, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - | 231 |
| Jun 26, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 7.31% | 223 |
| Jun 25, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - | 20 |
| Jun 24, 2025 | 31.37 | 31.37 | 30.77 | 30.77 | 30.77 | 2.23% | 636 |
| Jun 23, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -4.03% | 103 |
| Jun 20, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - | 90 |
| Jun 18, 2025 | 31.02 | 31.37 | 31.02 | 31.37 | 31.37 | 3.86% | 1,162 |
| Jun 17, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 15 |
| Jun 16, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 100 |
| Jun 13, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 26 |
| Jun 12, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 8 |
| Jun 11, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 42 |
| Jun 10, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 1 |
| Jun 9, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 3 |
| Jun 6, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Jun 5, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 10 |
| Jun 4, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 17 |
| Jun 3, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 6 |
| Jun 2, 2025 | 29.85 | 30.20 | 29.85 | 30.20 | 30.20 | -1.79% | 606 |
| May 30, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - | 120 |
| May 29, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 1.65% | 434 |
| May 28, 2025 | 31.17 | 31.17 | 30.25 | 30.25 | 30.25 | -3.39% | 484 |
| May 27, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 4.93% | 383 |
| May 23, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - | - |
| May 22, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.93% | 187 |
| May 21, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - | 35 |
| May 20, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - | 62 |
| May 19, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - | 13 |
| May 16, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - | 80 |
| May 15, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 29.61 | - | 65 |
| May 14, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 29.61 | - | 32 |
| May 13, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 29.61 | 2.97% | 325 |
| May 12, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 28.75 | - | 50 |
| May 9, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 28.75 | - | 161 |
| May 8, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 28.75 | - | 60 |
| May 7, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 28.75 | - | 13 |