Aperam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	43.14	44.56	43.14	44.26	44.26	2.55%	1,799
Feb 26, 2026	44.08	44.08	42.40	43.16	43.16	-1.10%	4,947
Feb 25, 2026	43.52	43.72	42.70	43.64	43.64	0.37%	4,408
Feb 24, 2026	43.04	43.78	42.94	43.48	43.48	0.51%	3,843
Feb 23, 2026	43.64	44.08	42.76	43.26	42.84	-1.10%	1,493
Feb 20, 2026	43.40	44.12	42.90	43.74	43.31	1.44%	2,729
Feb 19, 2026	42.18	43.44	42.18	43.12	42.70	5.58%	5,150
Feb 18, 2026	39.10	42.24	39.10	40.84	40.44	-	380
Feb 17, 2026	41.30	41.34	40.50	40.84	40.44	-2.76%	5,504
Feb 16, 2026	42.18	42.36	41.50	42.00	41.59	0.10%	2,987
Feb 13, 2026	42.38	42.38	41.10	41.96	41.55	-3.58%	3,936
Feb 12, 2026	45.14	45.14	42.40	43.52	43.09	-2.07%	2,302
Feb 11, 2026	43.20	44.82	43.06	44.44	44.00	4.12%	1,837
Feb 10, 2026	43.24	43.24	42.20	42.68	42.26	-0.56%	2,369
Feb 9, 2026	41.60	43.52	41.00	42.92	42.50	3.67%	10,835
Feb 6, 2026	37.20	41.52	37.20	41.40	40.99	12.81%	13,697
Feb 5, 2026	35.90	37.10	35.90	36.70	36.34	0.88%	3,022
Feb 4, 2026	37.40	37.40	35.90	36.38	36.02	-2.20%	1,217
Feb 3, 2026	36.50	37.20	36.50	37.20	36.83	3.33%	1,625
Feb 2, 2026	35.58	36.66	35.26	36.00	35.65	-0.28%	900
Jan 30, 2026	36.24	36.70	35.88	36.10	35.75	-1.69%	1,325
Jan 29, 2026	36.38	37.20	36.08	36.72	36.36	4.26%	8,687
Jan 28, 2026	35.38	35.44	34.94	35.22	34.87	-0.51%	701
Jan 27, 2026	36.10	36.10	34.96	35.40	35.05	-1.23%	1,857
Jan 26, 2026	36.62	36.62	35.36	35.84	35.49	-1.54%	893
Jan 23, 2026	35.42	36.66	35.42	36.40	36.04	1.51%	1,366
Jan 22, 2026	35.40	36.40	35.40	35.86	35.51	0.84%	2,859
Jan 21, 2026	35.00	35.82	35.00	35.56	35.21	2.72%	1,061
Jan 20, 2026	35.10	35.10	34.56	34.62	34.28	-2.31%	1,639
Jan 19, 2026	35.26	35.76	35.10	35.44	35.09	-1.83%	618
Jan 16, 2026	36.10	36.36	35.50	36.10	35.75	-0.06%	520
Jan 15, 2026	35.92	36.46	35.92	36.12	35.77	0.89%	878
Jan 14, 2026	35.54	35.92	34.98	35.80	35.45	-0.33%	677
Jan 13, 2026	34.84	36.04	34.84	35.92	35.57	1.13%	1,684
Jan 12, 2026	35.52	35.52	34.96	35.52	35.17	-	388
Jan 9, 2026	34.50	35.98	34.50	35.52	35.17	0.45%	605
Jan 8, 2026	36.10	36.24	34.78	35.36	35.01	-1.72%	1,892
Jan 7, 2026	34.56	36.22	34.50	35.98	35.63	4.59%	3,906
Jan 6, 2026	35.74	35.74	34.26	34.40	34.06	-4.92%	2,764
Jan 5, 2026	37.00	37.42	35.64	36.18	35.82	-2.22%	2,821
Jan 2, 2026	35.80	37.00	35.80	37.00	36.64	4.52%	1,867
Dec 31, 2025	35.02	35.64	35.02	35.40	35.05	-	396
Dec 30, 2025	34.62	35.62	34.34	35.40	35.05	1.90%	2,409
Dec 29, 2025	34.72	35.08	34.10	34.74	34.40	0.40%	590
Dec 24, 2025	34.06	34.44	33.30	34.60	34.26	-	149
Dec 23, 2025	34.26	34.28	33.00	34.60	34.26	-	230
Dec 22, 2025	34.20	34.32	33.14	34.60	34.26	-	479
Dec 19, 2025	33.82	34.72	32.56	34.60	34.26	-	478
Dec 18, 2025	34.00	34.90	32.54	34.60	34.26	-0.40%	1,606
Dec 17, 2025	35.04	35.22	32.50	34.74	34.40	-1.36%	1,870
Dec 16, 2025	34.52	36.00	32.52	35.22	34.87	3.41%	4,637
Dec 15, 2025	33.80	34.32	32.96	34.06	33.73	-1.33%	5,407
Dec 12, 2025	33.52	34.62	33.52	34.52	34.18	4.73%	3,385
Dec 11, 2025	32.76	33.48	32.10	32.96	32.64	-	115
Dec 10, 2025	32.96	33.02	32.50	32.96	32.64	-	26
Dec 9, 2025	33.08	33.12	32.50	32.96	32.64	-	97
Dec 8, 2025	32.84	33.50	32.66	32.96	32.64	-	243
Dec 5, 2025	33.50	33.52	32.76	32.96	32.64	-	241
Dec 4, 2025	33.50	33.50	32.60	32.96	32.64	-	252
Dec 3, 2025	32.92	33.50	32.78	32.96	32.64	-	297
Dec 2, 2025	33.44	33.44	32.96	32.96	32.64	0.73%	967
Dec 1, 2025	33.42	33.44	32.50	32.72	32.40	-0.91%	7,506
Nov 28, 2025	32.52	33.50	32.52	33.02	32.70	-	256
Nov 27, 2025	33.50	33.50	32.92	33.02	32.70	-0.18%	953
Nov 26, 2025	31.50	33.44	31.50	33.08	32.76	4.42%	3,457
Nov 25, 2025	29.86	32.00	29.86	31.68	31.37	1.41%	1,017
Nov 24, 2025	31.54	32.00	31.12	31.24	30.93	-1.14%	2,752
Nov 21, 2025	31.10	31.34	30.74	31.60	31.29	-	306
Nov 20, 2025	30.00	31.82	30.00	31.60	31.29	-	1,054
Nov 19, 2025	30.50	31.72	30.50	31.60	31.29	3.54%	937
Nov 18, 2025	30.22	30.78	29.90	30.52	30.22	-0.84%	1,655
Nov 17, 2025	30.62	30.88	30.62	30.78	30.48	-1.35%	330
Nov 14, 2025	31.52	32.00	30.78	31.20	30.47	-1.76%	2,490
Nov 13, 2025	31.72	32.00	31.38	31.76	31.02	1.86%	2,151
Nov 12, 2025	30.68	31.36	30.50	31.18	30.45	1.90%	1,695
Nov 11, 2025	30.64	30.78	30.46	30.60	29.89	-0.20%	1,488
Nov 10, 2025	30.46	31.10	30.40	30.66	29.95	-	400
Nov 7, 2025	29.62	31.20	29.62	30.66	29.95	3.44%	7,244
Nov 6, 2025	29.90	30.22	29.00	29.64	28.95	-	1,839
Nov 5, 2025	29.90	30.18	29.10	29.64	28.95	-0.47%	2,517
Nov 4, 2025	30.00	30.02	29.30	29.78	29.09	-1.52%	815
Nov 3, 2025	30.84	32.00	30.08	30.24	29.54	0.33%	1,726
Oct 31, 2025	30.82	30.84	30.10	30.14	29.44	-4.50%	4,040
Oct 30, 2025	32.00	32.00	31.02	31.56	30.82	-	236
Oct 29, 2025	32.68	32.68	31.44	31.56	30.82	-3.43%	1,731
Oct 28, 2025	32.38	32.78	32.30	32.68	31.92	-0.79%	781
Oct 27, 2025	33.28	33.28	31.92	32.94	32.17	0.43%	2,721
Oct 24, 2025	31.62	33.50	31.62	32.80	32.04	-0.36%	544
Oct 23, 2025	33.10	33.10	32.50	32.92	32.15	-	422
Oct 22, 2025	32.58	33.40	32.56	32.92	32.15	1.73%	1,766
Oct 21, 2025	32.20	33.24	31.98	32.36	31.61	0.06%	983
Oct 20, 2025	31.76	32.80	31.60	32.34	31.59	2.21%	1,539
Oct 17, 2025	30.24	32.20	30.00	31.64	30.90	-0.13%	4,628
Oct 16, 2025	31.68	31.82	31.64	31.68	30.94	-0.25%	564
Oct 15, 2025	32.04	32.36	32.04	31.76	31.02	-	375
Oct 14, 2025	31.70	32.30	31.46	31.76	31.02	0.19%	656
Oct 13, 2025	31.72	32.16	31.72	31.70	30.96	-	392
Oct 10, 2025	32.80	32.94	31.60	31.70	30.96	-5.09%	1,501
Oct 9, 2025	33.54	33.80	33.14	33.40	32.62	-0.30%	13,541
Oct 8, 2025	31.70	33.58	31.70	33.50	32.72	6.69%	8,247