Skip to main content
Aperam S.A. (APEMY)
OTCMKTS · Delayed Price · Currency is USD
25.89
0.00 (0.00%)
Dec 24, 2024, 4:00 PM EST

Aperam Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202425.8925.8925.8925.8925.89--
Dec 23, 202425.8925.8925.8925.8925.89-1.37%432
Dec 20, 202426.2526.2526.2526.2526.25-107
Dec 19, 202426.2526.2526.2526.2526.25-12.31%232
Dec 18, 202429.9429.9429.9429.9429.94-3
Dec 17, 202429.9429.9429.9429.9429.94-92
Dec 16, 202429.9429.9429.9429.9429.94-115
Dec 13, 202429.9429.9429.9429.9429.94-20
Dec 12, 202429.9429.9429.9429.9429.94-16
Dec 11, 202429.9429.9429.9429.9429.94-62
Dec 10, 202429.9429.9429.9429.9429.94-3
Dec 9, 202430.0030.0029.9429.9429.942.87%1,917
Dec 6, 202429.1029.1029.1029.1029.10-87
Dec 5, 202429.1029.1029.1029.1029.10-56
Dec 4, 202429.1029.1029.1029.1029.10-81
Dec 3, 202429.1029.1029.1029.1029.10-26
Dec 2, 202429.1029.1029.1029.1029.10-49
Nov 29, 202429.1029.1029.1029.1029.10-1
Nov 27, 202429.1029.1029.1029.1029.10-1.88%3,091
Nov 26, 202429.6629.6629.6629.6629.66-80
Nov 25, 202429.6629.6629.6629.6629.66-19
Nov 22, 202429.6629.6629.6629.6629.66-61
Nov 21, 202429.6629.6629.6629.6629.66-28
Nov 20, 202429.6629.6629.6629.6629.66-23
Nov 19, 202429.6629.6629.6629.6629.66-52
Nov 18, 202429.6629.6629.6629.6629.660.88%118
Nov 15, 202429.4029.4029.4029.4029.40-0.34%224
Nov 14, 202429.5029.5029.5029.5029.50-41
Nov 13, 202429.5029.5029.5029.5029.50-5
Nov 12, 202429.5029.5029.5029.5029.50-102
Nov 11, 202429.5029.5029.5029.5028.978.82%234
Nov 8, 202427.1127.1127.1127.1126.62-35
Nov 7, 202427.1127.1127.1127.1126.62-58
Nov 6, 202426.6027.1126.6027.1126.62-4.68%737
Nov 5, 202427.1428.4427.1428.4427.932.38%711
Nov 4, 202427.7827.7827.7827.7827.28-33
Nov 1, 202427.7827.7827.7827.7827.28--
Oct 31, 202427.7827.7827.7827.7827.28-102
Oct 30, 202427.7827.7827.7827.7827.28-41
Oct 29, 202427.7827.7827.7827.7827.28-108
Oct 28, 202427.7827.7827.7827.7827.283.77%183
Oct 25, 202426.9726.9726.7726.7726.29-7.69%1,627
Oct 24, 202429.0029.0029.0029.0028.48-5
Oct 23, 202429.0029.0029.0029.0028.48-14
Oct 22, 202429.0029.0029.0029.0028.48-3
Oct 21, 202429.0029.0029.0029.0028.48-58
Oct 18, 202429.0029.0029.0029.0028.48-30
Oct 17, 202429.0029.0029.0029.0028.48-25
Oct 16, 202429.0029.0029.0029.0028.48-7
Oct 15, 202429.0029.0029.0029.0028.48-53
Oct 14, 202429.0029.0029.0029.0028.48-79
Oct 11, 202429.0029.0029.0029.0028.48-13
Oct 10, 202429.0029.0029.0029.0028.48--
Oct 9, 202429.0029.0029.0029.0028.48-169
Oct 8, 202429.4029.4029.0029.0028.48-6.45%1,229
Oct 7, 202431.0031.0031.0031.0030.44-109
Oct 4, 202431.0031.0031.0031.0030.44-110
Oct 3, 202431.0031.0031.0031.0030.44-20
Oct 2, 202431.0031.0031.0031.0030.445.55%271
Oct 1, 202429.3729.3729.3729.3728.84-55
Sep 30, 202429.3729.3729.3729.3728.84-62
Sep 27, 202429.3729.3729.3729.3728.84-60
Sep 26, 202429.3529.5029.3529.3728.847.15%678
Sep 25, 202427.4127.4127.4127.4126.91-50
Sep 24, 202427.4127.4127.4127.4126.91-11
Sep 23, 202427.4127.4127.4127.4126.91-14
Sep 20, 202427.4127.4127.4127.4126.91-80
Sep 19, 202427.4127.4127.4127.4126.918.17%506
Sep 18, 202425.3425.3425.3425.3424.88-17
Sep 17, 202425.3425.3425.3425.3424.88--
Sep 16, 202425.3425.3425.3425.3424.88-63
Sep 13, 202425.3425.3425.3425.3424.88-26
Sep 12, 202425.3425.3425.3425.3424.88-36
Sep 11, 202425.3425.3425.3425.3424.88-12
Sep 10, 202425.3425.3425.3425.3424.88-5
Sep 9, 202425.3425.3425.3425.3424.88-0.08%704
Sep 6, 202425.3625.3625.3625.3624.90-10.48%194
Sep 5, 202428.3328.3328.3328.3327.82-5
Sep 4, 202428.3328.3328.3328.3327.82-4
Sep 3, 202428.3328.3328.3328.3327.82-31
Aug 30, 202428.3328.3328.3328.3327.82-13
Aug 29, 202428.3328.3328.3328.3327.820.53%121
Aug 28, 202428.1828.1828.1828.1827.67-2
Aug 27, 202428.1828.1828.1828.1827.67-18
Aug 26, 202428.1828.1828.1828.1827.67-8
Aug 23, 202428.1828.1828.1828.1827.67-18
Aug 22, 202428.1828.1828.1828.1827.67-20
Aug 21, 202428.1828.1828.1828.1827.670.02%312
Aug 20, 202428.1828.1828.1828.1827.67-17
Aug 19, 202428.0228.1828.0228.1827.67-0.05%615
Aug 16, 202428.1928.1928.1928.1927.162.82%108
Aug 15, 202427.4227.4227.4227.4226.41-8
Aug 14, 202427.4227.4227.4227.4226.41-4
Aug 13, 202427.4227.4227.4227.4226.411.77%131
Aug 12, 202426.9426.9426.9426.9425.95-130
Aug 9, 202426.9426.9426.9426.9425.95-1.79%153
Aug 8, 202427.4327.4327.4327.4326.42-2
Aug 7, 202427.4327.4327.4327.4326.424.73%185
Aug 6, 202426.1926.1926.1926.1925.23-3
Aug 5, 202426.1926.1926.1926.1925.23-55