Aperam S.A. (AMS:APAM)
Netherlands
· Delayed Price · Currency is EUR 32.78
+0.14 (0.43%)
At close: Dec 5, 2025
Aperam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.00 | 33.52 | 32.66 | 32.78 | 32.78 | 0.43% | 220,235 |
| Dec 4, 2025 | 32.98 | 32.98 | 32.52 | 32.64 | 32.64 | -0.73% | 92,870 |
| Dec 3, 2025 | 33.40 | 33.40 | 32.70 | 32.88 | 32.88 | -0.36% | 142,960 |
| Dec 2, 2025 | 33.26 | 33.34 | 33.00 | 33.00 | 33.00 | -0.60% | 127,995 |
| Dec 1, 2025 | 33.18 | 33.40 | 32.86 | 33.20 | 33.20 | 0.12% | 100,977 |
| Nov 28, 2025 | 33.08 | 33.22 | 32.82 | 33.16 | 33.16 | 0.55% | 125,164 |
| Nov 27, 2025 | 33.36 | 33.44 | 32.96 | 32.98 | 32.98 | -0.84% | 173,927 |
| Nov 26, 2025 | 32.30 | 33.52 | 32.28 | 33.26 | 33.26 | 4.20% | 329,202 |
| Nov 25, 2025 | 31.50 | 31.98 | 31.10 | 31.92 | 31.92 | 1.66% | 116,038 |
| Nov 24, 2025 | 31.34 | 32.02 | 31.14 | 31.40 | 31.40 | 1.23% | 239,671 |
| Nov 21, 2025 | 30.86 | 31.38 | 30.68 | 31.02 | 31.02 | -1.71% | 164,895 |
| Nov 20, 2025 | 31.62 | 31.82 | 31.50 | 31.56 | 31.56 | 0.70% | 126,909 |
| Nov 19, 2025 | 30.48 | 31.86 | 30.32 | 31.34 | 31.34 | 2.35% | 186,720 |
| Nov 18, 2025 | 30.02 | 30.92 | 29.94 | 30.62 | 30.62 | -0.26% | 138,513 |
| Nov 17, 2025 | 30.86 | 30.96 | 30.52 | 30.70 | 30.70 | -2.29% | 121,394 |
| Nov 14, 2025 | 31.12 | 31.42 | 30.76 | 31.42 | 31.00 | 0.38% | 197,668 |
| Nov 13, 2025 | 31.58 | 31.78 | 31.30 | 31.30 | 30.88 | -0.45% | 112,347 |
| Nov 12, 2025 | 30.82 | 31.44 | 30.76 | 31.44 | 31.01 | 2.28% | 195,946 |
| Nov 11, 2025 | 30.74 | 30.82 | 30.38 | 30.74 | 30.32 | 0.13% | 86,210 |
| Nov 10, 2025 | 31.16 | 31.22 | 30.40 | 30.70 | 30.28 | 0.13% | 149,931 |
| Nov 7, 2025 | 29.66 | 31.42 | 29.58 | 30.66 | 30.25 | 2.61% | 387,547 |
| Nov 6, 2025 | 29.86 | 30.34 | 29.56 | 29.88 | 29.48 | 0.74% | 237,907 |
| Nov 5, 2025 | 29.62 | 30.14 | 29.50 | 29.66 | 29.26 | -0.74% | 124,565 |
| Nov 4, 2025 | 29.72 | 30.06 | 29.50 | 29.88 | 29.48 | -1.06% | 163,202 |
| Nov 3, 2025 | 30.20 | 30.40 | 30.06 | 30.20 | 29.79 | -0.20% | 147,323 |
| Oct 31, 2025 | 30.94 | 31.04 | 30.08 | 30.26 | 29.85 | -2.26% | 253,019 |
| Oct 30, 2025 | 31.58 | 31.60 | 30.96 | 30.96 | 30.54 | -2.09% | 166,020 |
| Oct 29, 2025 | 32.78 | 32.78 | 31.38 | 31.62 | 31.19 | -3.42% | 271,077 |
| Oct 28, 2025 | 32.42 | 32.76 | 32.34 | 32.74 | 32.30 | 0.06% | 114,732 |
| Oct 27, 2025 | 33.28 | 33.32 | 32.72 | 32.72 | 32.28 | -0.61% | 157,753 |
| Oct 24, 2025 | 32.82 | 32.92 | 32.40 | 32.92 | 32.47 | 0.61% | 115,678 |
| Oct 23, 2025 | 32.96 | 33.26 | 32.40 | 32.72 | 32.28 | -0.12% | 120,265 |
| Oct 22, 2025 | 32.74 | 33.06 | 32.44 | 32.76 | 32.32 | 0.92% | 404,799 |
| Oct 21, 2025 | 32.38 | 32.46 | 31.92 | 32.46 | 32.02 | 0.19% | 175,662 |
| Oct 20, 2025 | 31.84 | 32.40 | 31.54 | 32.40 | 31.96 | 2.66% | 183,746 |
| Oct 17, 2025 | 31.08 | 31.70 | 31.00 | 31.56 | 31.13 | -1.07% | 150,275 |
| Oct 16, 2025 | 32.10 | 32.26 | 31.54 | 31.90 | 31.47 | -0.31% | 134,988 |
| Oct 15, 2025 | 32.16 | 32.40 | 32.00 | 32.00 | 31.57 | 0.57% | 122,255 |
| Oct 14, 2025 | 31.80 | 31.86 | 31.40 | 31.82 | 31.39 | -0.93% | 179,087 |
| Oct 13, 2025 | 31.74 | 32.18 | 31.72 | 32.12 | 31.69 | 2.23% | 357,901 |
| Oct 10, 2025 | 32.72 | 32.88 | 31.42 | 31.42 | 31.00 | -5.08% | 402,058 |
| Oct 9, 2025 | 33.62 | 33.94 | 33.08 | 33.10 | 32.65 | -0.84% | 276,160 |
| Oct 8, 2025 | 31.68 | 33.64 | 31.68 | 33.38 | 32.93 | 6.24% | 503,385 |
| Oct 7, 2025 | 31.20 | 31.68 | 31.00 | 31.42 | 31.00 | -1.01% | 238,988 |
| Oct 6, 2025 | 31.68 | 32.04 | 31.48 | 31.74 | 31.31 | 0.32% | 277,032 |
| Oct 3, 2025 | 30.88 | 31.74 | 30.74 | 31.64 | 31.21 | 3.81% | 324,105 |
| Oct 2, 2025 | 31.08 | 31.16 | 30.08 | 30.48 | 30.07 | -1.17% | 255,256 |
| Oct 1, 2025 | 27.48 | 31.34 | 27.36 | 30.84 | 30.42 | 11.66% | 1,403,814 |
| Sep 30, 2025 | 28.12 | 28.18 | 27.42 | 27.62 | 27.25 | -2.54% | 243,906 |
| Sep 29, 2025 | 28.74 | 28.74 | 28.16 | 28.34 | 27.96 | -0.14% | 125,184 |
| Sep 26, 2025 | 27.98 | 28.66 | 27.98 | 28.38 | 28.00 | 2.23% | 209,923 |
| Sep 25, 2025 | 28.00 | 28.20 | 27.56 | 27.76 | 27.38 | -0.72% | 91,975 |
| Sep 24, 2025 | 27.98 | 28.02 | 27.66 | 27.96 | 27.58 | -0.50% | 130,988 |
| Sep 23, 2025 | 27.50 | 28.26 | 27.50 | 28.10 | 27.72 | 2.55% | 232,669 |
| Sep 22, 2025 | 27.42 | 27.60 | 27.20 | 27.40 | 27.03 | 0.59% | 135,553 |
| Sep 19, 2025 | 27.10 | 27.50 | 27.04 | 27.24 | 26.87 | 0.67% | 273,113 |
| Sep 18, 2025 | 26.72 | 27.50 | 26.72 | 27.06 | 26.69 | 0.74% | 291,023 |
| Sep 17, 2025 | 26.74 | 26.88 | 26.56 | 26.86 | 26.50 | 0.37% | 58,772 |
| Sep 16, 2025 | 27.36 | 27.38 | 26.70 | 26.76 | 26.40 | -1.11% | 163,094 |
| Sep 15, 2025 | 27.02 | 27.26 | 26.80 | 27.06 | 26.69 | 0.22% | 121,384 |
| Sep 12, 2025 | 27.16 | 27.76 | 26.84 | 27.00 | 26.63 | - | 230,956 |
| Sep 11, 2025 | 26.96 | 27.10 | 26.74 | 27.00 | 26.63 | 0.67% | 84,069 |
| Sep 10, 2025 | 26.64 | 27.12 | 26.46 | 26.82 | 26.46 | 0.45% | 95,186 |
| Sep 9, 2025 | 27.00 | 27.32 | 26.58 | 26.70 | 26.34 | -1.33% | 151,497 |
| Sep 8, 2025 | 27.16 | 27.40 | 26.86 | 27.06 | 26.69 | - | 122,484 |
| Sep 5, 2025 | 26.80 | 27.70 | 26.80 | 27.06 | 26.69 | 1.96% | 399,436 |
| Sep 4, 2025 | 26.10 | 26.58 | 26.04 | 26.54 | 26.18 | 1.84% | 163,779 |
| Sep 3, 2025 | 25.94 | 26.50 | 25.92 | 26.06 | 25.71 | 0.93% | 154,407 |
| Sep 2, 2025 | 26.20 | 26.28 | 25.70 | 25.82 | 25.47 | -1.38% | 94,911 |
| Sep 1, 2025 | 26.04 | 26.36 | 26.04 | 26.18 | 25.83 | 0.93% | 74,609 |
| Aug 29, 2025 | 26.16 | 26.34 | 25.78 | 25.94 | 25.59 | -0.69% | 136,841 |
| Aug 28, 2025 | 26.12 | 26.62 | 26.08 | 26.12 | 25.77 | 0.46% | 96,357 |
| Aug 27, 2025 | 26.26 | 26.46 | 26.00 | 26.00 | 25.65 | -0.99% | 81,648 |
| Aug 26, 2025 | 26.48 | 26.56 | 26.20 | 26.26 | 25.90 | -1.35% | 103,629 |
| Aug 25, 2025 | 26.54 | 26.76 | 26.46 | 26.62 | 26.26 | 0.53% | 87,856 |
| Aug 22, 2025 | 26.20 | 26.58 | 26.10 | 26.48 | 26.12 | 1.07% | 70,076 |
| Aug 21, 2025 | 26.62 | 26.66 | 26.06 | 26.20 | 25.85 | -1.36% | 71,001 |
| Aug 20, 2025 | 26.58 | 26.74 | 26.40 | 26.56 | 26.20 | -0.38% | 70,548 |
| Aug 19, 2025 | 26.00 | 26.82 | 25.94 | 26.66 | 26.30 | 3.33% | 204,130 |
| Aug 18, 2025 | 25.88 | 25.90 | 25.46 | 25.80 | 25.45 | -0.31% | 148,237 |
| Aug 15, 2025 | 26.30 | 26.36 | 25.86 | 25.88 | 25.53 | -0.84% | 70,821 |
| Aug 14, 2025 | 26.02 | 26.26 | 25.94 | 26.10 | 25.75 | -1.58% | 157,881 |
| Aug 13, 2025 | 26.72 | 26.72 | 26.42 | 26.52 | 25.74 | -0.45% | 136,080 |
| Aug 12, 2025 | 26.36 | 26.72 | 26.30 | 26.64 | 25.86 | 1.60% | 150,341 |
| Aug 11, 2025 | 26.44 | 26.56 | 26.12 | 26.22 | 25.45 | -0.38% | 165,248 |
| Aug 8, 2025 | 25.80 | 26.50 | 25.80 | 26.32 | 25.55 | 2.65% | 198,371 |
| Aug 7, 2025 | 25.10 | 26.02 | 25.08 | 25.64 | 24.89 | 2.56% | 210,185 |
| Aug 6, 2025 | 25.40 | 25.44 | 24.94 | 25.00 | 24.27 | -0.87% | 188,152 |
| Aug 5, 2025 | 25.20 | 25.34 | 25.06 | 25.22 | 24.48 | 0.24% | 145,150 |
| Aug 4, 2025 | 25.30 | 25.42 | 25.12 | 25.16 | 24.42 | -0.40% | 159,171 |
| Aug 1, 2025 | 25.50 | 25.92 | 25.22 | 25.26 | 24.52 | -2.40% | 215,453 |
| Jul 31, 2025 | 25.66 | 25.88 | 24.32 | 25.88 | 25.12 | -2.63% | 965,703 |
| Jul 30, 2025 | 26.68 | 26.94 | 26.44 | 26.58 | 25.80 | -0.52% | 228,917 |
| Jul 29, 2025 | 27.18 | 27.28 | 26.72 | 26.72 | 25.94 | -1.62% | 192,907 |
| Jul 28, 2025 | 27.82 | 27.92 | 27.02 | 27.16 | 26.36 | -0.80% | 135,255 |
| Jul 25, 2025 | 27.94 | 28.04 | 27.22 | 27.38 | 26.58 | -2.63% | 260,124 |
| Jul 24, 2025 | 28.70 | 28.70 | 27.86 | 28.12 | 27.30 | -0.71% | 208,903 |
| Jul 23, 2025 | 28.64 | 28.74 | 28.16 | 28.32 | 27.49 | -0.49% | 109,081 |
| Jul 22, 2025 | 27.96 | 28.52 | 27.80 | 28.46 | 27.63 | 1.93% | 275,368 |
| Jul 21, 2025 | 27.28 | 28.18 | 27.28 | 27.92 | 27.10 | 3.03% | 323,772 |