Aperam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.60	41.60	41.32	41.36	-	0.83%	-
Apr 27, 2026	40.66	41.28	40.44	41.02	41.02	0.54%	824
Apr 24, 2026	40.80	41.08	40.42	40.80	40.80	-1.59%	557
Apr 23, 2026	41.38	41.64	41.04	41.46	41.46	-	423
Apr 22, 2026	42.38	42.38	41.32	41.46	41.46	-0.53%	2,431
Apr 21, 2026	40.80	41.98	40.80	41.68	41.68	0.63%	610
Apr 20, 2026	41.56	41.68	40.88	41.42	41.42	-1.66%	1,342
Apr 17, 2026	41.42	42.54	40.78	42.12	42.12	-0.09%	2,472
Apr 16, 2026	42.48	42.50	40.50	42.16	42.16	1.79%	883
Apr 15, 2026	41.64	42.50	41.12	41.42	41.42	3.29%	6,586
Apr 14, 2026	40.66	41.66	40.66	40.10	40.10	-	314
Apr 13, 2026	39.28	40.32	38.60	40.10	40.10	-0.40%	1,829
Apr 10, 2026	38.26	40.30	38.26	40.26	40.26	4.46%	5,506
Apr 9, 2026	38.90	39.02	38.30	38.54	38.54	-1.03%	1,145
Apr 8, 2026	37.62	39.52	37.26	38.94	38.94	11.70%	10,002
Apr 7, 2026	35.18	35.94	34.72	34.86	34.86	3.38%	5,733
Apr 2, 2026	35.50	35.50	33.66	33.72	33.72	-3.38%	999
Apr 1, 2026	35.18	35.62	34.42	34.90	34.90	3.25%	4,997
Mar 31, 2026	33.04	33.84	33.04	33.80	33.80	2.42%	2,012
Mar 30, 2026	33.26	33.68	32.72	33.00	33.00	-2.48%	3,247
Mar 27, 2026	34.40	34.84	33.80	33.84	33.84	-4.78%	4,351
Mar 26, 2026	35.00	35.40	34.90	35.54	35.54	-	405
Mar 25, 2026	37.00	37.00	35.00	35.54	35.54	2.13%	1,901
Mar 24, 2026	34.48	35.00	34.48	34.80	34.80	1.16%	693
Mar 23, 2026	32.26	34.98	31.42	34.40	34.40	1.65%	6,769
Mar 20, 2026	34.32	34.52	33.02	33.84	33.84	1.08%	3,184
Mar 19, 2026	33.88	34.08	32.90	33.48	33.48	-3.46%	3,611
Mar 18, 2026	34.50	35.32	33.32	34.68	34.68	1.29%	3,343
Mar 17, 2026	33.52	35.00	33.22	34.24	34.24	2.95%	4,693
Mar 16, 2026	33.90	33.90	33.00	33.26	33.26	-0.24%	7,997
Mar 13, 2026	34.00	34.00	33.22	33.34	33.34	-3.42%	5,541
Mar 12, 2026	35.64	35.64	34.10	34.52	34.52	-3.68%	1,389
Mar 11, 2026	36.46	36.46	35.00	35.84	35.84	-2.18%	1,310
Mar 10, 2026	36.00	38.30	35.92	36.64	36.64	6.02%	10,988
Mar 9, 2026	34.48	35.34	33.80	34.56	34.56	-8.09%	15,303
Mar 6, 2026	38.04	39.06	37.32	37.60	37.60	-3.19%	1,907
Mar 5, 2026	39.74	41.04	38.60	38.84	38.84	-2.85%	4,593
Mar 4, 2026	38.66	40.28	38.34	39.98	39.98	2.15%	3,401
Mar 3, 2026	43.10	43.10	38.86	39.14	39.14	-10.31%	8,951
Mar 2, 2026	43.04	43.98	43.04	43.64	43.64	-1.40%	2,445
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