Aperam S.A. (FRA:7AA)
Germany
· Delayed Price · Currency is EUR 32.62
-0.48 (-1.45%)
Last updated: Dec 5, 2025, 8:04 AM CET
Aperam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.61% | - |
| Dec 3, 2025 | 33.04 | 33.04 | 32.90 | 32.90 | 32.90 | -0.06% | - |
| Dec 2, 2025 | 33.18 | 33.18 | 32.92 | 32.92 | 32.92 | -0.36% | - |
| Dec 1, 2025 | 32.96 | 33.20 | 32.96 | 33.04 | 33.04 | - | 20 |
| Nov 28, 2025 | 32.92 | 33.04 | 32.92 | 33.04 | 33.04 | 0.79% | - |
| Nov 27, 2025 | 33.12 | 33.12 | 32.78 | 32.78 | 32.78 | -0.97% | - |
| Nov 26, 2025 | 31.96 | 33.28 | 31.96 | 33.10 | 33.10 | 3.89% | 1,312 |
| Nov 25, 2025 | 31.32 | 31.86 | 31.32 | 31.86 | 31.86 | 1.98% | 150 |
| Nov 24, 2025 | 31.18 | 31.24 | 31.18 | 31.24 | 31.24 | 0.64% | - |
| Nov 21, 2025 | 31.10 | 31.34 | 31.04 | 31.04 | 31.04 | 0.26% | 50 |
| Nov 20, 2025 | 31.64 | 31.64 | 30.96 | 30.96 | 30.96 | -1.09% | - |
| Nov 19, 2025 | 30.54 | 31.30 | 30.20 | 31.30 | 31.30 | 2.69% | 44 |
| Nov 18, 2025 | 30.18 | 30.48 | 30.18 | 30.48 | 30.48 | 0.40% | - |
| Nov 17, 2025 | 30.70 | 30.70 | 30.36 | 30.36 | 30.36 | -2.69% | - |
| Nov 14, 2025 | 31.16 | 31.20 | 31.16 | 31.20 | 30.78 | 0.52% | - |
| Nov 13, 2025 | 31.40 | 31.40 | 31.04 | 31.04 | 30.62 | -0.77% | - |
| Nov 12, 2025 | 30.80 | 31.28 | 30.72 | 31.28 | 30.85 | 2.02% | 2 |
| Nov 11, 2025 | 30.76 | 30.76 | 30.66 | 30.66 | 30.24 | -0.13% | - |
| Nov 10, 2025 | 31.08 | 31.08 | 30.70 | 30.70 | 30.28 | -0.26% | - |
| Nov 7, 2025 | 29.52 | 30.78 | 29.40 | 30.78 | 30.36 | 3.36% | 700 |
| Nov 6, 2025 | 29.68 | 29.78 | 29.68 | 29.78 | 29.37 | -0.60% | - |
| Nov 5, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.55 | -0.07% | - |
| Nov 4, 2025 | 29.80 | 29.98 | 29.30 | 29.98 | 29.57 | -0.20% | 1,426 |
| Nov 3, 2025 | 30.22 | 30.22 | 30.04 | 30.04 | 29.63 | -0.13% | - |
| Oct 31, 2025 | 30.82 | 30.82 | 30.08 | 30.08 | 29.67 | -2.27% | - |
| Oct 30, 2025 | 31.92 | 31.92 | 30.78 | 30.78 | 30.36 | -2.96% | - |
| Oct 29, 2025 | 32.66 | 32.66 | 31.72 | 31.72 | 31.29 | -2.52% | - |
| Oct 28, 2025 | 32.60 | 32.60 | 32.54 | 32.54 | 32.10 | -0.06% | - |
| Oct 27, 2025 | 33.04 | 33.20 | 32.56 | 32.56 | 32.12 | -0.43% | 37 |
| Oct 24, 2025 | 32.50 | 32.72 | 32.50 | 32.70 | 32.25 | 0.31% | 10 |
| Oct 23, 2025 | 32.70 | 32.70 | 32.60 | 32.60 | 32.16 | 0.25% | - |
| Oct 22, 2025 | 32.30 | 32.52 | 32.30 | 32.52 | 32.08 | 0.81% | - |
| Oct 21, 2025 | 32.56 | 32.56 | 32.26 | 32.26 | 31.82 | -0.74% | - |
| Oct 20, 2025 | 31.88 | 32.50 | 31.88 | 32.50 | 32.06 | 2.85% | 500 |
| Oct 17, 2025 | 31.42 | 31.60 | 30.92 | 31.60 | 31.17 | - | 20 |
| Oct 16, 2025 | 31.92 | 31.92 | 31.60 | 31.60 | 31.17 | -0.57% | - |
| Oct 15, 2025 | 32.32 | 32.32 | 31.78 | 31.78 | 31.35 | -0.56% | - |
| Oct 14, 2025 | 32.00 | 32.00 | 31.16 | 31.96 | 31.52 | -0.06% | 220 |
| Oct 13, 2025 | 31.62 | 31.98 | 31.62 | 31.98 | 31.54 | 2.04% | 10 |
| Oct 10, 2025 | 33.20 | 33.20 | 31.34 | 31.34 | 30.91 | -4.80% | - |
| Oct 9, 2025 | 33.42 | 33.42 | 32.92 | 32.92 | 32.47 | -1.02% | 156 |
| Oct 8, 2025 | 31.66 | 33.38 | 31.66 | 33.26 | 32.81 | 5.59% | 191 |
| Oct 7, 2025 | 31.82 | 31.82 | 31.50 | 31.50 | 31.07 | -0.82% | - |
| Oct 6, 2025 | 31.10 | 31.76 | 31.10 | 31.76 | 31.33 | 1.02% | - |
| Oct 3, 2025 | 30.50 | 31.44 | 30.50 | 31.44 | 31.01 | 3.42% | - |
| Oct 2, 2025 | 30.88 | 30.88 | 30.40 | 30.40 | 29.99 | -1.11% | - |
| Oct 1, 2025 | 27.76 | 30.74 | 27.76 | 30.74 | 30.32 | 11.38% | 269 |
| Sep 30, 2025 | 28.24 | 28.24 | 27.24 | 27.60 | 27.22 | -2.06% | 3 |
| Sep 29, 2025 | 28.72 | 28.72 | 28.18 | 28.18 | 27.80 | -1.19% | 85 |
| Sep 26, 2025 | 27.78 | 28.52 | 27.78 | 28.52 | 28.13 | 3.11% | - |
| Sep 25, 2025 | 28.00 | 28.00 | 27.66 | 27.66 | 27.28 | -1.36% | - |
| Sep 24, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 27.66 | 0.72% | - |
| Sep 23, 2025 | 27.44 | 27.84 | 27.44 | 27.84 | 27.46 | 1.75% | - |
| Sep 22, 2025 | 27.22 | 27.36 | 27.22 | 27.36 | 26.99 | 0.88% | - |
| Sep 19, 2025 | 27.00 | 27.12 | 27.00 | 27.12 | 26.75 | 0.82% | - |
| Sep 18, 2025 | 26.86 | 26.90 | 26.86 | 26.90 | 26.53 | 0.37% | - |
| Sep 17, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.43 | 0.53% | - |
| Sep 16, 2025 | 27.06 | 27.06 | 26.66 | 26.66 | 26.30 | -0.82% | 2 |
| Sep 15, 2025 | 27.12 | 27.12 | 26.88 | 26.88 | 26.51 | -0.22% | 218 |
| Sep 12, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.57 | 0.45% | - |
| Sep 11, 2025 | 26.80 | 26.90 | 26.80 | 26.82 | 26.45 | -0.15% | 44 |
| Sep 10, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.49 | 0.60% | - |
| Sep 9, 2025 | 26.86 | 26.86 | 26.42 | 26.70 | 26.34 | -0.30% | 266 |
| Sep 8, 2025 | 27.12 | 27.12 | 26.78 | 26.78 | 26.42 | 0.75% | 30 |
| Sep 5, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.22 | 0.61% | - |
| Sep 4, 2025 | 26.04 | 26.42 | 26.04 | 26.42 | 26.06 | 2.01% | - |
| Sep 3, 2025 | 25.88 | 25.90 | 25.82 | 25.90 | 25.55 | 0.31% | 30 |
| Sep 2, 2025 | 26.08 | 26.08 | 25.66 | 25.82 | 25.47 | -0.77% | 1 |
| Sep 1, 2025 | 25.94 | 26.02 | 25.94 | 26.02 | 25.67 | 0.77% | 11 |
| Aug 29, 2025 | 26.08 | 26.08 | 25.82 | 25.82 | 25.47 | -0.62% | - |
| Aug 28, 2025 | 25.96 | 26.44 | 25.96 | 25.98 | 25.63 | 0.46% | 60 |
| Aug 27, 2025 | 26.18 | 26.18 | 25.86 | 25.86 | 25.51 | -1.15% | - |
| Aug 26, 2025 | 26.46 | 26.46 | 26.14 | 26.16 | 25.80 | -1.28% | 1,067 |
| Aug 25, 2025 | 26.28 | 26.76 | 26.28 | 26.50 | 26.14 | 0.91% | 40 |
| Aug 22, 2025 | 26.08 | 26.38 | 26.08 | 26.26 | 25.90 | 0.92% | 7 |
| Aug 21, 2025 | 26.50 | 26.76 | 26.02 | 26.02 | 25.67 | -1.59% | 5 |
| Aug 20, 2025 | 26.74 | 26.74 | 26.44 | 26.44 | 26.08 | 0.15% | - |
| Aug 19, 2025 | 25.78 | 26.40 | 25.78 | 26.40 | 26.04 | 2.80% | - |
| Aug 18, 2025 | 25.96 | 25.96 | 25.68 | 25.68 | 25.33 | -0.62% | 250 |
| Aug 15, 2025 | 26.18 | 26.18 | 25.84 | 25.84 | 25.49 | -0.84% | - |
| Aug 14, 2025 | 26.00 | 26.32 | 26.00 | 26.06 | 25.71 | -1.66% | 1,145 |
| Aug 13, 2025 | 26.70 | 26.70 | 26.50 | 26.50 | 25.72 | -0.75% | 250 |
| Aug 12, 2025 | 26.36 | 26.70 | 26.36 | 26.70 | 25.91 | 1.99% | - |
| Aug 11, 2025 | 26.38 | 26.44 | 26.18 | 26.18 | 25.41 | -0.15% | 39 |
| Aug 8, 2025 | 25.56 | 26.22 | 25.56 | 26.22 | 25.45 | 2.90% | - |
| Aug 7, 2025 | 25.08 | 25.48 | 25.08 | 25.48 | 24.73 | 2.25% | - |
| Aug 6, 2025 | 25.32 | 25.32 | 24.92 | 24.92 | 24.19 | -0.64% | - |
| Aug 5, 2025 | 25.18 | 25.18 | 25.08 | 25.08 | 24.34 | 0.32% | - |
| Aug 4, 2025 | 25.42 | 25.42 | 25.00 | 25.00 | 24.26 | -1.81% | 576 |
| Aug 1, 2025 | 25.80 | 25.80 | 25.46 | 25.46 | 24.71 | -0.93% | 110 |
| Jul 31, 2025 | 27.90 | 27.90 | 25.26 | 25.70 | 24.94 | -3.02% | 200 |
| Jul 30, 2025 | 26.76 | 26.76 | 26.50 | 26.50 | 25.72 | -0.60% | 50 |
| Jul 29, 2025 | 27.24 | 27.24 | 26.66 | 26.66 | 25.88 | -1.26% | - |
| Jul 28, 2025 | 27.74 | 27.74 | 27.00 | 27.00 | 26.21 | -1.75% | 15 |
| Jul 25, 2025 | 28.02 | 28.04 | 26.98 | 27.48 | 26.67 | -1.65% | 425 |
| Jul 24, 2025 | 28.62 | 28.62 | 27.94 | 27.94 | 27.12 | -1.96% | - |
| Jul 23, 2025 | 28.76 | 28.76 | 28.02 | 28.50 | 27.66 | 0.49% | - |
| Jul 22, 2025 | 27.72 | 28.36 | 27.72 | 28.36 | 27.53 | 2.53% | - |
| Jul 21, 2025 | 27.04 | 27.82 | 27.04 | 27.66 | 26.85 | 1.17% | - |
| Jul 18, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 26.54 | 0.81% | 100 |