Aperam S.A. (APEMY)
OTCMKTS
· Delayed Price · Currency is USD
33.02
+2.25 (7.31%)
Jun 26, 2025, 3:56 PM EDT
Aperam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 28.75 | - | 2 |
| May 5, 2025 | 29.60 | 29.60 | 29.25 | 29.25 | 28.75 | -1.36% | 709 |
| May 2, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.15 | 2.02% | 254 |
| May 1, 2025 | 28.95 | 29.85 | 28.95 | 29.07 | 28.57 | -7.02% | 474 |
| Apr 30, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 30.73 | - | 218 |
| Apr 29, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 30.73 | - | 16 |
| Apr 28, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 30.73 | - | 68 |
| Apr 25, 2025 | 31.14 | 31.26 | 31.14 | 31.26 | 30.73 | 5.43% | 534 |
| Apr 24, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.15 | - | 57 |
| Apr 23, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.15 | - | 69 |
| Apr 22, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.15 | - | 105 |
| Apr 21, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.15 | 0.21% | 227 |
| Apr 17, 2025 | 29.77 | 29.78 | 29.59 | 29.59 | 29.08 | 1.26% | 619 |
| Apr 16, 2025 | 29.12 | 29.22 | 29.12 | 29.22 | 28.72 | -3.28% | 772 |
| Apr 15, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 29.70 | 3.92% | 318 |
| Apr 14, 2025 | 29.82 | 29.82 | 29.07 | 29.07 | 28.57 | 4.31% | 400 |