Aperam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 18, 2025	30.16	30.82	30.16	30.44	30.44	-0.39%	-
Nov 17, 2025	30.70	30.80	30.56	30.56	30.56	-1.16%	-
Nov 14, 2025	31.08	31.08	30.92	30.92	30.50	-2.21%	-
Nov 13, 2025	31.54	31.64	31.54	31.62	31.19	2.33%	-
Nov 12, 2025	30.84	30.90	30.84	30.90	30.48	1.31%	-
Nov 11, 2025	30.60	30.60	30.44	30.50	30.08	-0.46%	-
Nov 10, 2025	30.94	31.04	30.64	30.64	30.22	-0.45%	-
Nov 7, 2025	30.56	30.78	30.56	30.78	30.36	3.01%	-
Nov 6, 2025	30.14	30.14	29.88	29.88	29.47	0.74%	-
Nov 5, 2025	29.84	30.00	29.66	29.66	29.25	-0.67%	-
Nov 4, 2025	29.76	29.86	29.58	29.86	29.45	-1.13%	-
Nov 3, 2025	30.24	30.32	30.10	30.20	29.78	-0.72%	-
Oct 31, 2025	30.96	30.96	30.42	30.42	30.00	-2.37%	-
Oct 30, 2025	31.64	31.64	31.16	31.16	30.73	-1.58%	-
Oct 29, 2025	32.34	32.34	31.66	31.66	31.22	-2.82%	-
Oct 28, 2025	32.40	32.60	32.40	32.58	32.13	-1.15%	-
Oct 27, 2025	33.18	33.18	32.80	32.96	32.51	0.55%	-
Oct 24, 2025	32.80	32.80	32.42	32.78	32.33	0.43%	-
Oct 23, 2025	33.02	33.02	32.58	32.64	32.19	-0.85%	-
Oct 22, 2025	32.58	32.92	32.58	32.92	32.47	2.81%	-
Oct 21, 2025	32.32	32.32	32.02	32.02	31.58	-0.56%	-
Oct 20, 2025	31.64	32.20	31.64	32.20	31.76	2.48%	-
Oct 17, 2025	31.32	31.42	31.14	31.42	30.99	-1.32%	-
Oct 16, 2025	32.04	32.04	31.76	31.84	31.40	-1.55%	-
Oct 15, 2025	32.22	32.36	32.10	32.34	31.90	1.95%	-
Oct 14, 2025	31.70	31.74	31.46	31.72	31.28	-1.18%	-
Oct 13, 2025	31.86	32.10	31.86	32.10	31.66	-0.31%	-
Oct 10, 2025	32.62	32.62	32.20	32.20	31.76	-3.71%	-
Oct 9, 2025	33.60	33.60	33.44	33.44	32.98	-0.18%	-
Oct 8, 2025	31.98	33.50	31.98	33.50	33.04	6.28%	-
Oct 7, 2025	31.26	31.52	31.26	31.52	31.09	-0.06%	-
Oct 6, 2025	31.84	31.90	31.54	31.54	31.11	0.06%	-
Oct 3, 2025	30.98	31.60	30.98	31.52	31.09	2.14%	-
Oct 2, 2025	30.82	30.86	30.22	30.86	30.44	-0.39%	-
Oct 1, 2025	27.40	30.98	27.40	30.98	30.55	12.33%	-
Sep 30, 2025	27.90	27.90	27.56	27.58	27.20	-3.23%	-
Sep 29, 2025	28.54	28.54	28.34	28.50	28.11	0.28%	-
Sep 26, 2025	28.36	28.42	28.22	28.42	28.03	2.45%	-