Aperam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	42.08	42.08	39.06	39.06	39.06	-11.27%	-
Mar 2, 2026	43.16	44.02	43.16	44.02	44.02	-0.41%	-
Feb 27, 2026	44.24	44.24	43.70	44.20	44.20	2.89%	-
Feb 26, 2026	43.40	43.40	42.80	42.96	42.96	-0.09%	-
Feb 25, 2026	43.34	43.34	43.00	43.00	43.00	-0.65%	-
Feb 24, 2026	43.28	43.28	43.28	43.28	43.28	-0.87%	-
Feb 23, 2026	43.90	43.90	43.10	43.66	43.24	0.18%	-
Feb 20, 2026	43.60	44.00	43.58	43.58	43.16	1.21%	-
Feb 19, 2026	42.84	43.06	42.84	43.06	42.64	2.82%	-
Feb 18, 2026	41.14	42.12	41.14	41.88	41.47	2.80%	-
Feb 17, 2026	41.92	41.92	40.74	40.74	40.34	-2.44%	-
Feb 16, 2026	41.72	42.08	41.72	41.76	41.35	1.06%	-
Feb 13, 2026	42.42	42.42	41.18	41.32	40.92	-3.50%	-
Feb 12, 2026	44.94	44.94	42.82	42.82	42.40	-4.12%	-
Feb 11, 2026	43.32	44.66	43.22	44.66	44.23	4.20%	-
Feb 10, 2026	42.54	42.86	42.46	42.86	42.44	-0.88%	-
Feb 9, 2026	42.46	43.24	42.46	43.24	42.82	6.61%	-
Feb 6, 2026	40.04	40.56	40.04	40.56	40.17	10.40%	-
Feb 5, 2026	35.82	36.92	35.82	36.74	36.38	0.66%	-
Feb 4, 2026	36.64	36.64	35.94	36.50	36.14	-1.08%	-
Feb 3, 2026	36.58	36.90	36.58	36.90	36.54	1.10%	-
Feb 2, 2026	35.60	36.50	35.60	36.50	36.14	1.05%	-
Jan 30, 2026	36.14	36.14	35.90	36.12	35.77	-2.38%	-
Jan 29, 2026	36.66	37.00	36.58	37.00	36.64	4.76%	-
Jan 28, 2026	35.98	35.98	35.10	35.32	34.98	0.06%	-
Jan 27, 2026	35.40	35.40	35.08	35.30	34.96	-1.94%	-
Jan 26, 2026	36.12	36.12	35.96	36.00	35.65	-1.80%	-
Jan 23, 2026	36.04	36.66	36.04	36.66	36.30	1.78%	-
Jan 22, 2026	36.18	36.18	35.74	36.02	35.67	1.58%	-
Jan 21, 2026	35.20	35.64	35.20	35.46	35.11	1.20%	-
Jan 20, 2026	35.12	35.12	34.68	35.04	34.70	-2.01%	-
Jan 19, 2026	35.28	35.76	35.28	35.76	35.41	-1.54%	-
Jan 16, 2026	36.24	36.32	35.92	36.32	35.97	-0.11%	-
Jan 15, 2026	36.22	36.36	35.98	36.36	36.01	2.08%	-
Jan 14, 2026	35.74	35.80	35.46	35.62	35.27	0.62%	-
Jan 13, 2026	35.42	35.42	35.16	35.40	35.06	0.85%	-
Jan 12, 2026	35.30	35.30	34.98	35.10	34.76	-0.51%	-
Jan 9, 2026	35.78	35.78	35.28	35.28	34.94	-0.40%	-
Jan 8, 2026	36.10	36.10	35.42	35.42	35.08	-1.28%	-
Jan 7, 2026	34.60	36.20	34.60	35.88	35.53	3.70%	-
Jan 6, 2026	35.12	35.78	34.58	34.60	34.26	-4.16%	286
Jan 5, 2026	37.38	37.38	35.96	36.10	35.75	-2.11%	-
Jan 2, 2026	36.56	36.88	36.56	36.88	36.52	4.59%	-
Dec 30, 2025	34.92	35.40	34.92	35.26	34.92	0.57%	-
Dec 29, 2025	34.44	35.06	34.44	35.06	34.72	2.16%	-
Dec 23, 2025	34.12	34.32	34.12	34.32	33.99	0.88%	-
Dec 22, 2025	34.36	34.36	34.02	34.02	33.69	-0.87%	-
Dec 19, 2025	34.56	34.56	34.20	34.32	33.99	-1.72%	-
Dec 18, 2025	34.40	34.92	34.40	34.92	34.58	0.17%	-
Dec 17, 2025	35.04	35.12	34.86	34.86	34.52	-1.19%	-