Aperam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.42	41.64	40.92	41.56	41.56	1.17%	158,992
Apr 27, 2026	40.68	41.36	40.56	41.08	41.08	0.74%	71,208
Apr 24, 2026	40.92	41.20	40.30	40.78	40.78	-1.59%	177,081
Apr 23, 2026	41.32	41.96	41.00	41.44	41.44	0.14%	99,490
Apr 22, 2026	41.88	42.40	41.34	41.38	41.38	-0.53%	86,096
Apr 21, 2026	41.88	42.12	41.38	41.60	41.60	-	133,438
Apr 20, 2026	41.70	41.80	40.90	41.60	41.60	-2.07%	138,003
Apr 17, 2026	41.24	42.64	40.70	42.48	42.48	2.86%	272,668
Apr 16, 2026	42.30	42.52	41.30	41.30	41.30	-2.18%	164,169
Apr 15, 2026	42.52	42.54	41.34	42.22	42.22	2.88%	228,987
Apr 14, 2026	40.78	41.60	40.50	41.04	41.04	2.50%	115,203
Apr 13, 2026	39.24	40.40	39.04	40.04	40.04	-0.10%	99,056
Apr 10, 2026	38.80	40.36	38.30	40.08	40.08	3.73%	166,432
Apr 9, 2026	39.00	39.00	38.23	38.64	38.64	-1.68%	126,827
Apr 8, 2026	37.54	39.62	37.34	39.30	39.30	12.87%	542,686
Apr 7, 2026	35.00	36.00	34.70	34.82	34.82	1.40%	243,441
Apr 2, 2026	33.90	34.66	33.54	34.34	34.34	-1.32%	214,587
Apr 1, 2026	35.52	35.70	34.44	34.80	34.80	2.47%	204,291
Mar 31, 2026	33.16	33.96	33.06	33.96	33.96	1.80%	165,366
Mar 30, 2026	33.80	33.80	32.68	33.36	33.36	-1.88%	333,897
Mar 27, 2026	35.16	35.16	33.76	34.00	34.00	-2.07%	174,135
Mar 26, 2026	34.92	35.50	34.72	34.72	34.72	-2.64%	130,538
Mar 25, 2026	35.82	36.18	35.24	35.66	35.66	1.77%	193,705
Mar 24, 2026	34.00	35.10	33.76	35.04	35.04	2.40%	192,247
Mar 23, 2026	31.96	34.92	31.34	34.22	34.22	3.82%	316,436
Mar 20, 2026	33.76	34.56	32.96	32.96	32.96	-1.14%	343,395
Mar 19, 2026	33.60	34.04	32.80	33.34	33.34	-3.92%	224,242
Mar 18, 2026	34.68	35.38	34.40	34.70	34.70	1.70%	159,802
Mar 17, 2026	33.50	34.92	33.20	34.12	34.12	1.67%	184,242
Mar 16, 2026	33.58	33.68	32.94	33.56	33.56	0.12%	209,168
Mar 13, 2026	34.10	34.18	33.12	33.52	33.52	-3.23%	283,811
Mar 12, 2026	35.40	35.64	34.12	34.64	34.64	-2.64%	255,167
Mar 11, 2026	36.22	36.50	35.14	35.58	35.58	-3.16%	200,983
Mar 10, 2026	35.96	36.90	35.86	36.74	36.74	5.76%	260,825
Mar 9, 2026	34.00	35.52	33.00	34.74	34.74	-7.01%	493,579
Mar 6, 2026	38.64	39.12	37.36	37.36	37.36	-3.21%	222,095
Mar 5, 2026	39.82	40.78	38.54	38.60	38.60	-3.50%	180,379
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