Aperam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	36.58	36.90	36.58	36.90	36.90	1.10%	-
Feb 2, 2026	35.60	36.50	35.60	36.50	36.50	1.05%	-
Jan 30, 2026	36.14	36.14	35.90	36.12	36.12	-2.38%	-
Jan 29, 2026	36.66	37.00	36.58	37.00	37.00	4.76%	-
Jan 28, 2026	35.98	35.98	35.10	35.32	35.32	0.06%	-
Jan 27, 2026	35.40	35.40	35.08	35.30	35.30	-1.94%	-
Jan 26, 2026	36.12	36.12	35.96	36.00	36.00	-1.80%	-
Jan 23, 2026	36.04	36.66	36.04	36.66	36.66	1.78%	-
Jan 22, 2026	36.18	36.18	35.74	36.02	36.02	1.58%	-
Jan 21, 2026	35.20	35.64	35.20	35.46	35.46	1.20%	-
Jan 20, 2026	35.12	35.12	34.68	35.04	35.04	-2.01%	-
Jan 19, 2026	35.28	35.76	35.28	35.76	35.76	-1.54%	-
Jan 16, 2026	36.24	36.32	35.92	36.32	36.32	-0.11%	-
Jan 15, 2026	36.22	36.36	35.98	36.36	36.36	2.08%	-
Jan 14, 2026	35.74	35.80	35.46	35.62	35.62	0.62%	-
Jan 13, 2026	35.42	35.42	35.16	35.40	35.40	0.85%	-
Jan 12, 2026	35.30	35.30	34.98	35.10	35.10	-0.51%	-
Jan 9, 2026	35.78	35.78	35.28	35.28	35.28	-0.40%	-
Jan 8, 2026	36.10	36.10	35.42	35.42	35.42	-1.28%	-
Jan 7, 2026	34.60	36.20	34.60	35.88	35.88	3.70%	-
Jan 6, 2026	35.12	35.78	34.58	34.60	34.60	-4.16%	286
Jan 5, 2026	37.38	37.38	35.96	36.10	36.10	-2.11%	-
Jan 2, 2026	36.56	36.88	36.56	36.88	36.88	4.59%	-
Dec 30, 2025	34.92	35.40	34.92	35.26	35.26	0.57%	-
Dec 29, 2025	34.44	35.06	34.44	35.06	35.06	2.16%	-
Dec 23, 2025	34.12	34.32	34.12	34.32	34.32	0.88%	-
Dec 22, 2025	34.36	34.36	34.02	34.02	34.02	-0.87%	-
Dec 19, 2025	34.56	34.56	34.20	34.32	34.32	-1.72%	-
Dec 18, 2025	34.40	34.92	34.40	34.92	34.92	0.17%	-
Dec 17, 2025	35.04	35.12	34.86	34.86	34.86	-1.19%	-
Dec 16, 2025	35.20	35.60	35.20	35.28	35.28	3.52%	-
Dec 15, 2025	34.20	34.26	34.06	34.08	34.08	-1.45%	-
Dec 12, 2025	33.86	34.58	33.86	34.58	34.58	3.72%	-
Dec 11, 2025	32.96	33.34	32.96	33.34	33.34	0.91%	-
Dec 10, 2025	32.90	33.12	32.90	33.04	33.04	-0.30%	-
Dec 9, 2025	32.70	33.14	32.70	33.14	33.14	1.16%	-
Dec 8, 2025	32.72	32.88	32.72	32.76	32.76	-0.24%	-
Dec 5, 2025	33.36	33.36	32.84	32.84	32.84	0.31%	-
Dec 4, 2025	32.58	32.78	32.58	32.74	32.74	-0.12%	-
Dec 3, 2025	33.26	33.26	32.78	32.78	32.78	-1.03%	-
Dec 2, 2025	33.20	33.22	33.12	33.12	33.12	-	-
Dec 1, 2025	33.18	33.18	32.92	33.12	33.12	0.49%	-
Nov 28, 2025	33.02	33.02	32.96	32.96	32.96	-0.36%	-
Nov 27, 2025	33.22	33.40	33.08	33.08	33.08	0.18%	-
Nov 26, 2025	32.92	33.12	32.92	33.02	33.02	4.36%	-
Nov 25, 2025	31.40	31.64	31.34	31.64	31.64	1.41%	-
Nov 24, 2025	31.60	31.84	31.20	31.20	31.20	1.04%	-
Nov 21, 2025	31.08	31.08	30.88	30.88	30.88	-2.22%	-
Nov 20, 2025	31.78	31.78	31.58	31.58	31.58	0.06%	-
Nov 19, 2025	30.58	31.62	30.58	31.56	31.56	3.68%	-