Aperam S.A. (BME:APAM)
Spain
· Delayed Price · Currency is EUR 32.96
0.00 (0.00%)
At close: Dec 5, 2025
Aperam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.50 | 33.52 | 32.76 | 32.96 | 32.96 | - | 241 |
| Dec 4, 2025 | 33.50 | 33.50 | 32.60 | 32.96 | 32.96 | - | 252 |
| Dec 3, 2025 | 32.92 | 33.50 | 32.78 | 32.96 | 32.96 | - | 297 |
| Dec 2, 2025 | 33.44 | 33.44 | 32.96 | 32.96 | 32.96 | 0.73% | 967 |
| Dec 1, 2025 | 33.42 | 33.44 | 32.50 | 32.72 | 32.72 | -0.91% | 7,506 |
| Nov 28, 2025 | 32.52 | 33.50 | 32.52 | 33.02 | 33.02 | - | 256 |
| Nov 27, 2025 | 33.50 | 33.50 | 32.92 | 33.02 | 33.02 | -0.18% | 953 |
| Nov 26, 2025 | 31.50 | 33.44 | 31.50 | 33.08 | 33.08 | 4.42% | 3,457 |
| Nov 25, 2025 | 29.86 | 32.00 | 29.86 | 31.68 | 31.68 | 1.41% | 1,017 |
| Nov 24, 2025 | 31.54 | 32.00 | 31.12 | 31.24 | 31.24 | -1.14% | 2,752 |
| Nov 21, 2025 | 31.10 | 31.34 | 30.74 | 31.60 | 31.60 | - | 306 |
| Nov 20, 2025 | 30.00 | 31.82 | 30.00 | 31.60 | 31.60 | - | 1,054 |
| Nov 19, 2025 | 30.50 | 31.72 | 30.50 | 31.60 | 31.60 | 3.54% | 937 |
| Nov 18, 2025 | 30.22 | 30.78 | 29.90 | 30.52 | 30.52 | -0.84% | 1,655 |
| Nov 17, 2025 | 30.62 | 30.88 | 30.62 | 30.78 | 30.78 | -1.35% | 330 |
| Nov 14, 2025 | 31.52 | 32.00 | 30.78 | 31.20 | 30.78 | -1.76% | 2,490 |
| Nov 13, 2025 | 31.72 | 32.00 | 31.38 | 31.76 | 31.33 | 1.86% | 2,151 |
| Nov 12, 2025 | 30.68 | 31.36 | 30.50 | 31.18 | 30.76 | 1.90% | 1,695 |
| Nov 11, 2025 | 30.64 | 30.78 | 30.46 | 30.60 | 30.18 | -0.20% | 1,488 |
| Nov 10, 2025 | 30.46 | 31.10 | 30.40 | 30.66 | 30.24 | - | 400 |
| Nov 7, 2025 | 29.62 | 31.20 | 29.62 | 30.66 | 30.24 | 3.44% | 7,244 |
| Nov 6, 2025 | 29.90 | 30.22 | 29.00 | 29.64 | 29.24 | - | 1,839 |
| Nov 5, 2025 | 29.90 | 30.18 | 29.10 | 29.64 | 29.24 | -0.47% | 2,517 |
| Nov 4, 2025 | 30.00 | 30.02 | 29.30 | 29.78 | 29.37 | -1.52% | 815 |
| Nov 3, 2025 | 30.84 | 32.00 | 30.08 | 30.24 | 29.83 | 0.33% | 1,726 |
| Oct 31, 2025 | 30.82 | 30.84 | 30.10 | 30.14 | 29.73 | -4.50% | 4,040 |
| Oct 30, 2025 | 32.00 | 32.00 | 31.02 | 31.56 | 31.13 | - | 236 |
| Oct 29, 2025 | 32.68 | 32.68 | 31.44 | 31.56 | 31.13 | -3.43% | 1,731 |
| Oct 28, 2025 | 32.38 | 32.78 | 32.30 | 32.68 | 32.23 | -0.79% | 781 |
| Oct 27, 2025 | 33.28 | 33.28 | 31.92 | 32.94 | 32.49 | 0.43% | 2,721 |
| Oct 24, 2025 | 31.62 | 33.50 | 31.62 | 32.80 | 32.35 | -0.36% | 544 |
| Oct 23, 2025 | 33.10 | 33.10 | 32.50 | 32.92 | 32.47 | - | 422 |
| Oct 22, 2025 | 32.58 | 33.40 | 32.56 | 32.92 | 32.47 | 1.73% | 1,766 |
| Oct 21, 2025 | 32.20 | 33.24 | 31.98 | 32.36 | 31.92 | 0.06% | 983 |
| Oct 20, 2025 | 31.76 | 32.80 | 31.60 | 32.34 | 31.90 | 2.21% | 1,539 |
| Oct 17, 2025 | 30.24 | 32.20 | 30.00 | 31.64 | 31.21 | -0.13% | 4,628 |
| Oct 16, 2025 | 31.68 | 31.82 | 31.64 | 31.68 | 31.25 | -0.25% | 564 |
| Oct 15, 2025 | 32.04 | 32.36 | 32.04 | 31.76 | 31.33 | - | 375 |
| Oct 14, 2025 | 31.70 | 32.30 | 31.46 | 31.76 | 31.33 | 0.19% | 656 |
| Oct 13, 2025 | 31.72 | 32.16 | 31.72 | 31.70 | 31.27 | - | 392 |
| Oct 10, 2025 | 32.80 | 32.94 | 31.60 | 31.70 | 31.27 | -5.09% | 1,501 |
| Oct 9, 2025 | 33.54 | 33.80 | 33.14 | 33.40 | 32.95 | -0.30% | 13,541 |
| Oct 8, 2025 | 31.70 | 33.58 | 31.70 | 33.50 | 33.04 | 6.69% | 8,247 |
| Oct 7, 2025 | 31.24 | 31.64 | 31.10 | 31.40 | 30.97 | -0.76% | 1,358 |
| Oct 6, 2025 | 31.68 | 32.00 | 31.00 | 31.64 | 31.21 | -0.63% | 2,097 |
| Oct 3, 2025 | 30.02 | 31.94 | 30.02 | 31.84 | 31.41 | 4.26% | 13,833 |
| Oct 2, 2025 | 30.98 | 31.10 | 30.08 | 30.54 | 30.12 | -0.65% | 3,404 |
| Oct 1, 2025 | 27.66 | 31.30 | 27.66 | 30.74 | 30.32 | 11.62% | 40,983 |
| Sep 30, 2025 | 28.00 | 28.00 | 27.48 | 27.54 | 27.16 | -2.69% | 5,993 |
| Sep 29, 2025 | 28.62 | 28.62 | 28.00 | 28.30 | 27.91 | -0.35% | 2,939 |
| Sep 26, 2025 | 28.20 | 28.64 | 28.00 | 28.40 | 28.01 | 2.31% | 6,181 |
| Sep 25, 2025 | 28.02 | 28.16 | 27.62 | 27.76 | 27.38 | -1.00% | 3,674 |
| Sep 24, 2025 | 26.98 | 27.94 | 26.98 | 28.04 | 27.66 | - | 456 |
| Sep 23, 2025 | 27.38 | 28.22 | 27.38 | 28.04 | 27.66 | 1.82% | 6,285 |
| Sep 22, 2025 | 27.50 | 27.60 | 27.16 | 27.54 | 27.16 | 0.81% | 6,053 |
| Sep 19, 2025 | 27.30 | 27.42 | 27.06 | 27.32 | 26.95 | 0.07% | 1,108 |
| Sep 18, 2025 | 26.98 | 27.46 | 26.96 | 27.30 | 26.93 | 1.87% | 2,094 |
| Sep 17, 2025 | 26.90 | 26.90 | 26.52 | 26.80 | 26.43 | -0.52% | 2,063 |
| Sep 16, 2025 | 27.42 | 27.42 | 26.62 | 26.94 | 26.57 | - | 4,087 |
| Sep 15, 2025 | 27.70 | 27.70 | 26.82 | 26.94 | 26.57 | -0.44% | 1,900 |
| Sep 12, 2025 | 27.16 | 27.70 | 26.90 | 27.06 | 26.69 | 0.89% | 2,873 |
| Sep 11, 2025 | 26.98 | 26.98 | 26.80 | 26.82 | 26.45 | - | 376 |
| Sep 10, 2025 | 26.70 | 26.96 | 26.62 | 26.82 | 26.45 | 0.60% | 2,674 |
| Sep 9, 2025 | 26.94 | 27.16 | 26.64 | 26.66 | 26.30 | -1.99% | 1,407 |
| Sep 8, 2025 | 27.30 | 27.40 | 26.90 | 27.20 | 26.83 | -1.31% | 567 |
| Sep 5, 2025 | 26.56 | 27.64 | 26.56 | 27.56 | 27.18 | 4.08% | 23,006 |
| Sep 4, 2025 | 26.36 | 26.54 | 26.08 | 26.48 | 26.12 | 0.61% | 2,303 |
| Sep 3, 2025 | 26.02 | 26.54 | 26.00 | 26.32 | 25.96 | 1.94% | 1,382 |
| Sep 2, 2025 | 26.50 | 26.50 | 25.76 | 25.82 | 25.47 | -1.22% | 5,256 |
| Sep 1, 2025 | 26.58 | 26.58 | 26.08 | 26.14 | 25.78 | 1.00% | 749 |
| Aug 29, 2025 | 26.88 | 26.88 | 25.84 | 25.88 | 25.53 | -3.72% | 7,018 |
| Aug 28, 2025 | 26.58 | 26.88 | 26.16 | 26.88 | 26.51 | 2.67% | 1,697 |
| Aug 27, 2025 | 26.50 | 26.50 | 26.04 | 26.18 | 25.82 | -0.76% | 836 |
| Aug 26, 2025 | 26.64 | 26.64 | 26.28 | 26.38 | 26.02 | -0.83% | 2,146 |
| Aug 25, 2025 | 26.74 | 26.88 | 26.60 | 26.60 | 26.24 | 0.91% | 1,880 |
| Aug 22, 2025 | 26.02 | 26.74 | 26.02 | 26.36 | 26.00 | - | 483 |
| Aug 21, 2025 | 26.74 | 26.86 | 26.08 | 26.36 | 26.00 | 0.08% | 2,979 |
| Aug 20, 2025 | 26.64 | 26.64 | 26.28 | 26.34 | 25.98 | -1.05% | 3,353 |
| Aug 19, 2025 | 26.22 | 26.74 | 26.22 | 26.62 | 26.26 | 3.18% | 5,654 |
| Aug 18, 2025 | 25.60 | 25.90 | 25.58 | 25.80 | 25.45 | -0.62% | 676 |
| Aug 15, 2025 | 26.16 | 26.44 | 25.90 | 25.96 | 25.61 | -0.38% | 1,635 |
| Aug 14, 2025 | 26.20 | 26.30 | 26.02 | 26.06 | 25.71 | -3.05% | 5,248 |
| Aug 13, 2025 | 26.88 | 26.88 | 26.44 | 26.88 | 26.09 | 0.75% | 3,420 |
| Aug 12, 2025 | 26.48 | 26.88 | 26.34 | 26.68 | 25.90 | 1.68% | 4,721 |
| Aug 11, 2025 | 26.44 | 26.52 | 26.18 | 26.24 | 25.47 | -0.15% | 3,997 |
| Aug 8, 2025 | 25.56 | 26.58 | 25.56 | 26.28 | 25.51 | 1.47% | 3,791 |
| Aug 7, 2025 | 25.32 | 25.90 | 25.18 | 25.90 | 25.14 | 3.52% | 8,131 |
| Aug 6, 2025 | 25.32 | 25.46 | 25.00 | 25.02 | 24.29 | -1.34% | 9,121 |
| Aug 5, 2025 | 25.30 | 25.38 | 25.12 | 25.36 | 24.62 | 0.48% | 2,893 |
| Aug 4, 2025 | 25.48 | 25.48 | 25.10 | 25.24 | 24.50 | -0.47% | 4,723 |
| Aug 1, 2025 | 25.56 | 26.82 | 25.26 | 25.36 | 24.62 | -1.86% | 4,425 |
| Jul 31, 2025 | 26.74 | 27.26 | 24.48 | 25.84 | 25.09 | -2.86% | 48,724 |
| Jul 30, 2025 | 26.80 | 27.00 | 26.50 | 26.60 | 25.82 | -1.04% | 7,845 |
| Jul 29, 2025 | 27.02 | 27.30 | 26.80 | 26.88 | 26.09 | -1.25% | 1,803 |
| Jul 28, 2025 | 27.88 | 27.88 | 27.02 | 27.22 | 26.42 | -0.73% | 1,961 |
| Jul 25, 2025 | 27.90 | 28.10 | 27.30 | 27.42 | 26.62 | -3.86% | 2,429 |
| Jul 24, 2025 | 27.98 | 28.60 | 27.86 | 28.52 | 27.69 | 0.49% | 2,091 |
| Jul 23, 2025 | 28.52 | 28.60 | 28.26 | 28.38 | 27.55 | - | 2,408 |
| Jul 22, 2025 | 28.10 | 28.44 | 27.96 | 28.38 | 27.55 | 1.87% | 4,713 |
| Jul 21, 2025 | 27.36 | 28.10 | 27.36 | 27.86 | 27.05 | 2.96% | 29,172 |