Aperam S.A. (VIE:APAM)
Austria · Delayed Price · Currency is EUR 28.06
+0.72 (2.63%)
At close: Sep 23, 2025
Aperam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 5, 2025 | 27.22 | 27.58 | 27.22 | 27.46 | 27.46 | 3.54% | - |
| Sep 4, 2025 | 26.06 | 26.52 | 26.06 | 26.52 | 26.52 | 0.53% | - |
| Sep 3, 2025 | 26.18 | 26.38 | 26.18 | 26.38 | 26.38 | 2.25% | - |
| Sep 2, 2025 | 26.28 | 26.28 | 25.80 | 25.80 | 25.80 | -1.30% | - |
| Sep 1, 2025 | 26.24 | 26.24 | 26.10 | 26.14 | 26.14 | 0.62% | - |
| Aug 29, 2025 | 26.26 | 26.26 | 25.88 | 25.98 | 25.98 | -1.29% | - |
| Aug 28, 2025 | 26.44 | 26.48 | 26.30 | 26.32 | 26.32 | 0.84% | - |
| Aug 27, 2025 | 26.50 | 26.50 | 26.10 | 26.10 | 26.10 | -1.06% | - |
| Aug 26, 2025 | 26.38 | 26.38 | 26.26 | 26.38 | 26.38 | -1.05% | - |
| Aug 25, 2025 | 26.52 | 26.70 | 26.52 | 26.66 | 26.66 | 1.60% | - |
| Aug 22, 2025 | 26.20 | 26.28 | 26.20 | 26.24 | 26.24 | 0.38% | - |
| Aug 21, 2025 | 26.68 | 26.68 | 26.14 | 26.14 | 26.14 | -1.73% | - |
| Aug 20, 2025 | 26.52 | 26.68 | 26.52 | 26.60 | 26.60 | -0.37% | - |
| Aug 19, 2025 | 26.48 | 26.70 | 26.48 | 26.70 | 26.70 | 3.49% | - |
| Aug 18, 2025 | 25.58 | 25.80 | 25.58 | 25.80 | 25.80 | -0.31% | - |
| Aug 15, 2025 | 26.20 | 26.30 | 25.88 | 25.88 | 25.88 | -1.07% | - |
| Aug 14, 2025 | 26.02 | 26.16 | 26.02 | 26.16 | 26.16 | -1.21% | - |
| Aug 13, 2025 | 26.54 | 26.54 | 26.48 | 26.48 | 26.06 | 0.08% | - |
| Aug 12, 2025 | 26.36 | 26.46 | 26.36 | 26.46 | 26.04 | 0.53% | - |
| Aug 11, 2025 | 26.26 | 26.32 | 26.20 | 26.32 | 25.90 | 1.31% | - |
| Aug 8, 2025 | 25.94 | 25.98 | 25.86 | 25.98 | 25.56 | - | - |
| Aug 7, 2025 | 25.28 | 25.98 | 25.28 | 25.98 | 25.56 | 3.51% | - |
| Aug 6, 2025 | 25.24 | 25.36 | 25.10 | 25.10 | 24.70 | -0.71% | - |
| Aug 5, 2025 | 25.26 | 25.28 | 25.18 | 25.28 | 24.87 | 0.08% | - |
| Aug 4, 2025 | 25.16 | 25.30 | 25.16 | 25.26 | 24.86 | -0.24% | - |
| Aug 1, 2025 | 25.84 | 25.84 | 25.32 | 25.32 | 24.91 | 0.08% | - |
| Jul 31, 2025 | 25.38 | 25.38 | 25.28 | 25.30 | 24.89 | -5.24% | - |
| Jul 30, 2025 | 26.68 | 26.86 | 26.68 | 26.70 | 26.27 | -1.18% | - |
| Jul 29, 2025 | 27.18 | 27.20 | 27.02 | 27.02 | 26.59 | -0.59% | - |
| Jul 28, 2025 | 27.58 | 27.70 | 27.18 | 27.18 | 26.74 | -0.51% | - |
| Jul 25, 2025 | 27.90 | 27.90 | 27.32 | 27.32 | 26.88 | -2.43% | - |
| Jul 24, 2025 | 28.38 | 28.38 | 27.92 | 28.00 | 27.55 | -1.06% | - |
| Jul 23, 2025 | 28.42 | 28.42 | 28.30 | 28.30 | 27.85 | 0.07% | - |
| Jul 22, 2025 | 27.96 | 28.28 | 27.96 | 28.28 | 27.83 | 1.36% | - |
| Jul 21, 2025 | 27.60 | 28.10 | 27.60 | 27.90 | 27.45 | 2.80% | - |