Aperam S.A. (APEMY)
OTCMKTS
· Delayed Price · Currency is USD
29.25
0.00 (0.00%)
May 9, 2025, 4:00 PM EDT
Aperam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 161 |
| May 8, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 60 |
| May 7, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 13 |
| May 6, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 2 |
| May 5, 2025 | 29.60 | 29.60 | 29.25 | 29.25 | 29.25 | -1.36% | 709 |
| May 2, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 2.02% | 254 |
| May 1, 2025 | 28.95 | 29.85 | 28.95 | 29.07 | 29.07 | -7.02% | 474 |
| Apr 30, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - | 218 |
| Apr 29, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - | 16 |
| Apr 28, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - | 68 |
| Apr 25, 2025 | 31.14 | 31.26 | 31.14 | 31.26 | 31.26 | 5.43% | 534 |
| Apr 24, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - | 57 |
| Apr 23, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - | 69 |
| Apr 22, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - | 105 |
| Apr 21, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.21% | 227 |
| Apr 17, 2025 | 29.77 | 29.78 | 29.59 | 29.59 | 29.59 | 1.26% | 619 |
| Apr 16, 2025 | 29.12 | 29.22 | 29.12 | 29.22 | 29.22 | -3.28% | 772 |
| Apr 15, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 3.92% | 318 |
| Apr 14, 2025 | 29.82 | 29.82 | 29.07 | 29.07 | 29.07 | 4.31% | 400 |
| Apr 11, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - | 11 |
| Apr 10, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - | 24 |
| Apr 9, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 7.32% | 242 |
| Apr 8, 2025 | 26.76 | 26.76 | 25.97 | 25.97 | 25.97 | -3.53% | 237 |
| Apr 7, 2025 | 26.25 | 27.22 | 26.25 | 26.92 | 26.92 | -1.28% | 941 |
| Apr 4, 2025 | 27.62 | 27.74 | 27.27 | 27.27 | 27.27 | -18.13% | 791 |
| Apr 3, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - | 45 |
| Apr 2, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - | 7 |
| Apr 1, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | -0.43% | 194 |
| Mar 31, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - | 10 |
| 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 |