Aperam S.A. (VIE:APAM)
Austria · Delayed Price · Currency is EUR 30.92
-0.70 (-2.21%)
At close: Nov 14, 2025
Aperam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 31.08 | 31.08 | 30.92 | 30.92 | 30.92 | -2.21% | - |
| Nov 13, 2025 | 31.54 | 31.64 | 31.54 | 31.62 | 31.62 | 2.33% | - |
| Nov 12, 2025 | 30.84 | 30.90 | 30.84 | 30.90 | 30.90 | 1.31% | - |
| Nov 11, 2025 | 30.60 | 30.60 | 30.44 | 30.50 | 30.50 | -0.46% | - |
| Nov 10, 2025 | 30.94 | 31.04 | 30.64 | 30.64 | 30.64 | -0.45% | - |
| Nov 7, 2025 | 30.56 | 30.78 | 30.56 | 30.78 | 30.78 | 3.01% | - |
| Nov 6, 2025 | 30.14 | 30.14 | 29.88 | 29.88 | 29.88 | 0.74% | - |
| Nov 5, 2025 | 29.84 | 30.00 | 29.66 | 29.66 | 29.66 | -0.67% | - |
| Nov 4, 2025 | 29.76 | 29.86 | 29.58 | 29.86 | 29.86 | -1.13% | - |
| Nov 3, 2025 | 30.24 | 30.32 | 30.10 | 30.20 | 30.20 | -0.72% | - |
| Oct 31, 2025 | 30.96 | 30.96 | 30.42 | 30.42 | 30.42 | -2.37% | - |
| Oct 30, 2025 | 31.64 | 31.64 | 31.16 | 31.16 | 31.16 | -1.58% | - |
| Oct 29, 2025 | 32.34 | 32.34 | 31.66 | 31.66 | 31.66 | -2.82% | - |
| Oct 28, 2025 | 32.40 | 32.60 | 32.40 | 32.58 | 32.58 | -1.15% | - |
| Oct 27, 2025 | 33.18 | 33.18 | 32.80 | 32.96 | 32.96 | 0.55% | - |
| Oct 24, 2025 | 32.80 | 32.80 | 32.42 | 32.78 | 32.78 | 0.43% | - |
| Oct 23, 2025 | 33.02 | 33.02 | 32.58 | 32.64 | 32.64 | -0.85% | - |
| Oct 22, 2025 | 32.58 | 32.92 | 32.58 | 32.92 | 32.92 | 2.81% | - |
| Oct 21, 2025 | 32.32 | 32.32 | 32.02 | 32.02 | 32.02 | -0.56% | - |
| Oct 20, 2025 | 31.64 | 32.20 | 31.64 | 32.20 | 32.20 | 2.48% | - |
| Oct 17, 2025 | 31.32 | 31.42 | 31.14 | 31.42 | 31.42 | -1.32% | - |
| Oct 16, 2025 | 32.04 | 32.04 | 31.76 | 31.84 | 31.84 | -1.55% | - |
| Oct 15, 2025 | 32.22 | 32.36 | 32.10 | 32.34 | 32.34 | 1.95% | - |
| Oct 14, 2025 | 31.70 | 31.74 | 31.46 | 31.72 | 31.72 | -1.18% | - |
| Oct 13, 2025 | 31.86 | 32.10 | 31.86 | 32.10 | 32.10 | -0.31% | - |
| Oct 10, 2025 | 32.62 | 32.62 | 32.20 | 32.20 | 32.20 | -3.71% | - |
| Oct 9, 2025 | 33.60 | 33.60 | 33.44 | 33.44 | 33.44 | -0.18% | - |
| Oct 8, 2025 | 31.98 | 33.50 | 31.98 | 33.50 | 33.50 | 6.28% | - |
| Oct 7, 2025 | 31.26 | 31.52 | 31.26 | 31.52 | 31.52 | -0.06% | - |
| Oct 6, 2025 | 31.84 | 31.90 | 31.54 | 31.54 | 31.54 | 0.06% | - |
| Oct 3, 2025 | 30.98 | 31.60 | 30.98 | 31.52 | 31.52 | 2.14% | - |
| Oct 2, 2025 | 30.82 | 30.86 | 30.22 | 30.86 | 30.86 | -0.39% | - |
| Oct 1, 2025 | 27.40 | 30.98 | 27.40 | 30.98 | 30.98 | 12.33% | - |
| Sep 30, 2025 | 27.90 | 27.90 | 27.56 | 27.58 | 27.58 | -3.23% | - |
| Sep 29, 2025 | 28.54 | 28.54 | 28.34 | 28.50 | 28.50 | 0.28% | - |
| Sep 26, 2025 | 28.36 | 28.42 | 28.22 | 28.42 | 28.42 | 2.45% | - |
| Sep 25, 2025 | 28.08 | 28.08 | 27.74 | 27.74 | 27.74 | -0.50% | - |
| Sep 24, 2025 | 27.78 | 27.88 | 27.76 | 27.88 | 27.88 | -0.64% | - |
| Sep 23, 2025 | 27.78 | 28.08 | 27.78 | 28.06 | 28.06 | 2.63% | - |
| Sep 22, 2025 | 27.42 | 27.60 | 27.34 | 27.34 | 27.34 | 0.15% | - |
| Sep 19, 2025 | 27.18 | 27.40 | 27.18 | 27.30 | 27.30 | 0.89% | - |
| Sep 18, 2025 | 26.88 | 27.46 | 26.88 | 27.06 | 27.06 | 1.50% | - |
| Sep 17, 2025 | 26.78 | 26.78 | 26.64 | 26.66 | 26.66 | -0.52% | - |
| Sep 16, 2025 | 27.16 | 27.16 | 26.78 | 26.80 | 26.80 | -0.22% | - |
| Sep 15, 2025 | 27.02 | 27.18 | 26.86 | 26.86 | 26.86 | -0.89% | - |
| Sep 12, 2025 | 26.98 | 27.10 | 26.98 | 27.10 | 27.10 | 0.44% | - |
| Sep 11, 2025 | 26.88 | 26.98 | 26.80 | 26.98 | 26.98 | 0.97% | - |
| Sep 10, 2025 | 26.56 | 26.88 | 26.56 | 26.72 | 26.72 | -0.67% | - |
| Sep 9, 2025 | 27.26 | 27.26 | 26.90 | 26.90 | 26.90 | -0.66% | - |
| Sep 8, 2025 | 27.38 | 27.38 | 27.08 | 27.08 | 27.08 | -1.38% | - |