Aperam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	38.30	40.42	38.30	40.00	40.00	3.52%	219,372
Mar 3, 2026	42.48	42.48	38.32	38.64	38.64	-10.39%	322,417
Mar 2, 2026	43.34	44.00	42.74	43.12	43.12	-2.93%	137,731
Feb 27, 2026	43.52	44.52	43.32	44.42	44.42	2.59%	371,061
Feb 26, 2026	43.46	43.86	42.52	43.30	43.30	-0.46%	185,506
Feb 25, 2026	43.34	43.72	42.60	43.50	43.50	0.93%	145,701
Feb 24, 2026	43.44	43.70	42.92	43.10	43.10	-0.92%	161,654
Feb 23, 2026	43.70	44.00	42.80	43.50	43.08	-0.28%	222,738
Feb 20, 2026	43.26	44.06	43.00	43.62	43.19	1.02%	170,106
Feb 19, 2026	42.42	43.46	42.42	43.18	42.76	2.13%	146,956
Feb 18, 2026	41.10	42.28	41.00	42.28	41.87	3.73%	172,121
Feb 17, 2026	41.74	42.04	40.46	40.76	40.36	-2.44%	228,045
Feb 16, 2026	41.48	42.08	41.24	41.78	41.37	0.14%	119,579
Feb 13, 2026	42.74	42.74	40.98	41.72	41.31	-2.39%	236,130
Feb 12, 2026	45.00	45.36	42.74	42.74	42.32	-4.26%	206,658
Feb 11, 2026	43.20	44.70	42.82	44.64	44.20	4.40%	216,496
Feb 10, 2026	42.86	43.02	42.02	42.76	42.34	0.14%	203,010
Feb 9, 2026	41.50	43.62	41.50	42.70	42.28	2.89%	336,084
Feb 6, 2026	37.08	41.64	36.86	41.50	41.09	11.80%	889,385
Feb 5, 2026	35.98	37.20	35.70	37.12	36.76	3.57%	225,999
Feb 4, 2026	37.34	37.38	35.84	35.84	35.49	-3.55%	307,503
Feb 3, 2026	36.94	37.18	36.30	37.16	36.80	2.20%	102,142
Feb 2, 2026	35.70	36.76	35.44	36.36	36.00	-0.49%	169,830
Jan 30, 2026	36.10	36.70	35.82	36.54	36.18	0.88%	173,148
Jan 29, 2026	36.44	37.32	36.10	36.22	35.87	2.20%	300,448
Jan 28, 2026	35.88	36.06	34.96	35.44	35.09	-0.95%	139,328
Jan 27, 2026	35.88	35.94	35.02	35.78	35.43	0.73%	136,564
Jan 26, 2026	36.30	36.30	35.34	35.52	35.17	-2.15%	128,005
Jan 23, 2026	36.26	36.72	35.80	36.30	35.95	-0.49%	146,602
Jan 22, 2026	35.24	36.50	35.22	36.48	36.12	2.76%	321,620
Jan 21, 2026	35.10	35.86	35.00	35.50	35.15	2.01%	133,834
Jan 20, 2026	35.28	35.28	34.56	34.80	34.46	-1.53%	81,951
Jan 19, 2026	35.00	35.82	35.00	35.34	34.99	-0.62%	70,906
Jan 16, 2026	36.40	36.48	35.56	35.56	35.21	-2.25%	155,667
Jan 15, 2026	36.20	36.54	35.92	36.38	36.02	0.89%	139,392
Jan 14, 2026	35.84	36.08	35.14	36.06	35.71	-0.06%	201,127
Jan 13, 2026	35.50	36.08	34.90	36.08	35.73	1.92%	224,186
Jan 12, 2026	35.54	35.56	34.94	35.40	35.05	-	97,651
Jan 9, 2026	36.00	36.00	35.16	35.40	35.05	-0.45%	91,378
Jan 8, 2026	36.06	36.10	35.34	35.56	35.21	-1.39%	126,136
Jan 7, 2026	34.48	36.28	34.40	36.06	35.71	5.13%	273,369
Jan 6, 2026	35.88	35.88	34.24	34.30	33.96	-4.14%	331,571
Jan 5, 2026	37.52	37.52	35.66	35.78	35.43	-4.02%	206,258
Jan 2, 2026	35.40	37.36	35.34	37.28	36.92	5.79%	243,521
Dec 31, 2025	35.40	35.40	35.10	35.24	34.90	-0.73%	49,548
Dec 30, 2025	35.00	35.62	34.86	35.50	35.15	2.13%	111,843
Dec 29, 2025	34.48	35.14	34.38	34.76	34.42	1.46%	112,499
Dec 24, 2025	34.08	34.48	34.06	34.26	33.93	0.23%	45,518
Dec 23, 2025	34.26	34.36	34.08	34.18	33.85	-0.23%	53,495
Dec 22, 2025	34.50	34.58	33.78	34.26	33.93	0.35%	106,328
Dec 19, 2025	34.86	34.86	34.10	34.14	33.81	-1.90%	126,197
Dec 18, 2025	34.50	34.96	34.30	34.80	34.46	0.64%	88,747
Dec 17, 2025	35.20	35.22	34.56	34.58	34.24	-1.65%	115,774
Dec 16, 2025	34.60	36.08	34.60	35.16	34.82	2.87%	248,948
Dec 15, 2025	34.12	34.40	33.90	34.18	33.85	0.41%	127,096
Dec 12, 2025	33.88	34.66	33.88	34.04	33.71	1.37%	186,890
Dec 11, 2025	32.84	33.58	32.84	33.58	33.25	1.57%	142,182
Dec 10, 2025	33.10	33.20	32.82	33.06	32.74	-0.12%	111,093
Dec 9, 2025	32.70	33.24	32.64	33.10	32.78	0.73%	168,771
Dec 8, 2025	32.74	32.96	32.62	32.86	32.54	0.24%	126,963
Dec 5, 2025	33.00	33.52	32.66	32.78	32.46	0.43%	220,235
Dec 4, 2025	32.98	32.98	32.52	32.64	32.32	-0.73%	92,870
Dec 3, 2025	33.40	33.40	32.70	32.88	32.56	-0.36%	142,960
Dec 2, 2025	33.26	33.34	33.00	33.00	32.68	-0.60%	127,995
Dec 1, 2025	33.18	33.40	32.86	33.20	32.88	0.12%	100,977
Nov 28, 2025	33.08	33.22	32.82	33.16	32.84	0.55%	125,164
Nov 27, 2025	33.36	33.44	32.96	32.98	32.66	-0.84%	173,927
Nov 26, 2025	32.30	33.52	32.28	33.26	32.94	4.20%	329,202
Nov 25, 2025	31.50	31.98	31.10	31.92	31.61	1.66%	116,038
Nov 24, 2025	31.34	32.02	31.14	31.40	31.09	1.23%	239,671
Nov 21, 2025	30.86	31.38	30.68	31.02	30.72	-1.71%	164,895
Nov 20, 2025	31.62	31.82	31.50	31.56	31.25	0.70%	126,909
Nov 19, 2025	30.48	31.86	30.32	31.34	31.03	2.35%	186,720
Nov 18, 2025	30.02	30.92	29.94	30.62	30.32	-0.26%	138,513
Nov 17, 2025	30.86	30.96	30.52	30.70	30.40	-2.29%	121,394
Nov 14, 2025	31.12	31.42	30.76	31.42	30.69	0.38%	197,668
Nov 13, 2025	31.58	31.78	31.30	31.30	30.57	-0.45%	112,347
Nov 12, 2025	30.82	31.44	30.76	31.44	30.71	2.28%	195,946
Nov 11, 2025	30.74	30.82	30.38	30.74	30.03	0.13%	86,210
Nov 10, 2025	31.16	31.22	30.40	30.70	29.99	0.13%	149,931
Nov 7, 2025	29.66	31.42	29.58	30.66	29.95	2.61%	387,547
Nov 6, 2025	29.86	30.34	29.56	29.88	29.19	0.74%	237,907
Nov 5, 2025	29.62	30.14	29.50	29.66	28.97	-0.74%	124,565
Nov 4, 2025	29.72	30.06	29.50	29.88	29.19	-1.06%	163,202
Nov 3, 2025	30.20	30.40	30.06	30.20	29.50	-0.20%	147,323
Oct 31, 2025	30.94	31.04	30.08	30.26	29.56	-2.26%	253,019
Oct 30, 2025	31.58	31.60	30.96	30.96	30.24	-2.09%	166,020
Oct 29, 2025	32.78	32.78	31.38	31.62	30.89	-3.42%	271,077
Oct 28, 2025	32.42	32.76	32.34	32.74	31.98	0.06%	114,732
Oct 27, 2025	33.28	33.32	32.72	32.72	31.96	-0.61%	157,753
Oct 24, 2025	32.82	32.92	32.40	32.92	32.16	0.61%	115,678
Oct 23, 2025	32.96	33.26	32.40	32.72	31.96	-0.12%	120,265
Oct 22, 2025	32.74	33.06	32.44	32.76	32.00	0.92%	404,799
Oct 21, 2025	32.38	32.46	31.92	32.46	31.71	0.19%	175,662
Oct 20, 2025	31.84	32.40	31.54	32.40	31.65	2.66%	183,746
Oct 17, 2025	31.08	31.70	31.00	31.56	30.83	-1.07%	150,275
Oct 16, 2025	32.10	32.26	31.54	31.90	31.16	-0.31%	134,988
Oct 15, 2025	32.16	32.40	32.00	32.00	31.26	0.57%	122,255
Oct 14, 2025	31.80	31.86	31.40	31.82	31.08	-0.93%	179,087
Oct 13, 2025	31.74	32.18	31.72	32.12	31.38	2.23%	357,901