Aperam S.A. (LUX:APAM)
Luxembourg
· Delayed Price · Currency is EUR 38.60
-1.40 (-3.50%)
At close: Mar 5, 2026
Aperam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -3.50% | - |
| Mar 4, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.67% | - |
| Mar 3, 2026 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | -9.65% | - |
| Mar 2, 2026 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | -3.14% | - |
| Feb 27, 2026 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 3.87% | - |
| Feb 26, 2026 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | -1.47% | - |
| Feb 25, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.93% | - |
| Feb 24, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -0.92% | - |
| Feb 23, 2026 | 43.08 | 43.08 | 43.08 | 43.50 | 43.08 | -0.28% | - |
| Feb 20, 2026 | 43.19 | 43.19 | 43.19 | 43.62 | 43.19 | 1.02% | - |
| Feb 19, 2026 | 42.76 | 42.76 | 42.76 | 43.18 | 42.76 | 2.13% | - |
| Feb 18, 2026 | 41.87 | 41.87 | 41.87 | 42.28 | 41.87 | 3.27% | - |
| Feb 17, 2026 | 40.54 | 40.54 | 40.54 | 40.94 | 40.54 | -2.52% | - |
| Feb 16, 2026 | 41.59 | 41.59 | 41.59 | 42.00 | 41.59 | 0.67% | - |
| Feb 13, 2026 | 41.31 | 41.31 | 41.31 | 41.72 | 41.31 | -2.39% | - |
| Feb 12, 2026 | 42.32 | 42.32 | 42.32 | 42.74 | 42.32 | -3.56% | - |
| Feb 11, 2026 | 43.89 | 43.89 | 43.89 | 44.32 | 43.89 | 3.65% | - |
| Feb 10, 2026 | 42.34 | 42.34 | 42.34 | 42.76 | 42.34 | 0.19% | - |
| Feb 9, 2026 | 42.26 | 42.26 | 42.26 | 42.68 | 42.26 | 2.84% | - |
| Feb 6, 2026 | 41.10 | 41.10 | 41.10 | 41.50 | 41.09 | 11.98% | - |
| Feb 5, 2026 | 36.70 | 36.70 | 36.70 | 37.06 | 36.70 | 3.40% | - |
| Feb 4, 2026 | 35.49 | 35.49 | 35.49 | 35.84 | 35.49 | -3.55% | - |
| Feb 3, 2026 | 36.80 | 36.80 | 36.80 | 37.16 | 36.80 | 2.14% | - |
| Feb 2, 2026 | 36.03 | 36.03 | 36.03 | 36.38 | 36.02 | -0.44% | - |
| Jan 30, 2026 | 36.18 | 36.18 | 36.18 | 36.54 | 36.18 | 0.88% | - |
| Jan 29, 2026 | 35.87 | 35.87 | 35.87 | 36.22 | 35.87 | 2.20% | - |
| Jan 28, 2026 | 35.09 | 35.09 | 35.09 | 35.44 | 35.09 | -0.56% | - |
| Jan 27, 2026 | 35.29 | 35.29 | 35.29 | 35.64 | 35.29 | 0.34% | - |
| Jan 26, 2026 | 35.17 | 35.17 | 35.17 | 35.52 | 35.17 | -2.15% | - |
| Jan 23, 2026 | 35.95 | 35.95 | 35.95 | 36.30 | 35.95 | -0.49% | - |
| Jan 22, 2026 | 36.12 | 36.12 | 36.12 | 36.48 | 36.12 | 2.76% | - |
| Jan 21, 2026 | 35.15 | 35.15 | 35.15 | 35.50 | 35.15 | 2.36% | - |
| Jan 20, 2026 | 34.34 | 34.34 | 34.34 | 34.68 | 34.34 | -1.87% | - |
| Jan 19, 2026 | 35.00 | 35.00 | 35.00 | 35.34 | 34.99 | -0.62% | - |
| Jan 16, 2026 | 35.21 | 35.21 | 35.21 | 35.56 | 35.21 | -2.25% | - |
| Jan 15, 2026 | 36.03 | 36.03 | 36.03 | 36.38 | 36.02 | 0.89% | - |
| Jan 14, 2026 | 35.71 | 35.71 | 35.71 | 36.06 | 35.71 | -0.06% | - |
| Jan 13, 2026 | 35.73 | 35.73 | 35.73 | 36.08 | 35.73 | 1.92% | - |
| Jan 12, 2026 | 35.05 | 35.05 | 35.05 | 35.40 | 35.05 | - | - |
| Jan 9, 2026 | 35.05 | 35.05 | 35.05 | 35.40 | 35.05 | -0.45% | - |
| Jan 8, 2026 | 35.21 | 35.21 | 35.21 | 35.56 | 35.21 | -1.39% | - |
| Jan 7, 2026 | 35.71 | 35.71 | 35.71 | 36.06 | 35.71 | 5.13% | - |
| Jan 6, 2026 | 33.97 | 33.97 | 33.97 | 34.30 | 33.96 | -4.30% | - |
| Jan 5, 2026 | 35.49 | 35.49 | 35.49 | 35.84 | 35.49 | -3.86% | - |
| Jan 2, 2026 | 36.92 | 36.92 | 36.92 | 37.28 | 36.92 | 5.79% | - |
| Dec 31, 2025 | 34.90 | 34.90 | 34.90 | 35.24 | 34.90 | -0.73% | - |
| Dec 30, 2025 | 35.15 | 35.15 | 35.15 | 35.50 | 35.15 | 2.13% | - |
| Dec 29, 2025 | 34.42 | 34.42 | 34.42 | 34.76 | 34.42 | 1.22% | - |
| Dec 24, 2025 | 34.00 | 34.00 | 34.00 | 34.34 | 34.00 | 0.47% | - |
| Dec 23, 2025 | 33.85 | 33.85 | 33.85 | 34.18 | 33.85 | -0.23% | - |
| Dec 22, 2025 | 33.93 | 33.93 | 33.93 | 34.26 | 33.93 | 0.29% | - |
| Dec 19, 2025 | 33.83 | 33.83 | 33.83 | 34.16 | 33.83 | -1.84% | - |
| Dec 18, 2025 | 34.46 | 34.46 | 34.46 | 34.80 | 34.46 | 0.52% | - |
| Dec 17, 2025 | 34.28 | 34.28 | 34.28 | 34.62 | 34.28 | -1.54% | - |
| Dec 16, 2025 | 34.82 | 34.82 | 34.82 | 35.16 | 34.82 | 2.87% | - |
| Dec 15, 2025 | 33.85 | 33.85 | 33.85 | 34.18 | 33.85 | 0.41% | - |
| Dec 12, 2025 | 33.71 | 33.71 | 33.71 | 34.04 | 33.71 | 1.37% | - |
| Dec 11, 2025 | 33.25 | 33.25 | 33.25 | 33.58 | 33.25 | 1.57% | - |
| Dec 10, 2025 | 32.74 | 32.74 | 32.74 | 33.06 | 32.74 | -0.36% | - |
| Dec 9, 2025 | 32.86 | 32.86 | 32.86 | 33.18 | 32.86 | 1.34% | - |
| Dec 8, 2025 | 32.42 | 32.42 | 32.42 | 32.74 | 32.42 | -0.12% | - |
| Dec 5, 2025 | 32.46 | 32.46 | 32.46 | 32.78 | 32.46 | 0.43% | - |
| Dec 4, 2025 | 32.32 | 32.32 | 32.32 | 32.64 | 32.32 | -0.73% | - |
| Dec 3, 2025 | 32.56 | 32.56 | 32.56 | 32.88 | 32.56 | -0.36% | - |
| Dec 2, 2025 | 32.68 | 32.68 | 32.68 | 33.00 | 32.68 | -0.60% | - |
| Dec 1, 2025 | 32.88 | 32.88 | 32.88 | 33.20 | 32.88 | 0.06% | - |
| Nov 28, 2025 | 32.86 | 32.86 | 32.86 | 33.18 | 32.86 | 0.61% | - |
| Nov 27, 2025 | 32.66 | 32.66 | 32.66 | 32.98 | 32.66 | -0.84% | - |
| Nov 26, 2025 | 32.94 | 32.94 | 32.94 | 33.26 | 32.94 | 4.20% | - |
| Nov 25, 2025 | 31.61 | 31.61 | 31.61 | 31.92 | 31.61 | 1.46% | - |
| Nov 24, 2025 | 31.15 | 31.15 | 31.15 | 31.46 | 31.15 | 1.42% | - |
| Nov 21, 2025 | 30.72 | 30.72 | 30.72 | 31.02 | 30.72 | -1.71% | - |
| Nov 20, 2025 | 31.25 | 31.25 | 31.25 | 31.56 | 31.25 | 0.70% | - |
| Nov 19, 2025 | 31.03 | 31.03 | 31.03 | 31.34 | 31.03 | 2.35% | - |
| Nov 18, 2025 | 30.32 | 30.32 | 30.32 | 30.62 | 30.32 | -0.26% | - |
| Nov 17, 2025 | 30.40 | 30.40 | 30.40 | 30.70 | 30.40 | -2.04% | - |
| Nov 14, 2025 | 30.61 | 30.61 | 30.61 | 31.34 | 30.61 | 0.13% | - |
| Nov 13, 2025 | 30.57 | 30.57 | 30.57 | 31.30 | 30.57 | -0.45% | - |
| Nov 12, 2025 | 30.71 | 30.71 | 30.71 | 31.44 | 30.71 | 2.28% | - |
| Nov 11, 2025 | 30.03 | 30.03 | 30.03 | 30.74 | 30.03 | 0.13% | - |
| Nov 10, 2025 | 29.99 | 29.99 | 29.99 | 30.70 | 29.99 | 0.13% | - |
| Nov 7, 2025 | 29.95 | 29.95 | 29.95 | 30.66 | 29.95 | 2.61% | - |
| Nov 6, 2025 | 29.19 | 29.19 | 29.19 | 29.88 | 29.19 | 0.74% | - |
| Nov 5, 2025 | 28.97 | 28.97 | 28.97 | 29.66 | 28.97 | -1.13% | - |
| Nov 4, 2025 | 29.30 | 29.30 | 29.30 | 30.00 | 29.30 | -0.33% | - |
| Nov 3, 2025 | 29.40 | 29.40 | 29.40 | 30.10 | 29.40 | -0.53% | - |
| Oct 31, 2025 | 29.56 | 29.56 | 29.56 | 30.26 | 29.56 | -2.45% | - |
| Oct 30, 2025 | 30.30 | 30.30 | 30.30 | 31.02 | 30.30 | -1.90% | - |
| Oct 29, 2025 | 30.89 | 30.89 | 30.89 | 31.62 | 30.89 | -3.42% | - |
| Oct 28, 2025 | 31.98 | 31.98 | 31.98 | 32.74 | 31.98 | -0.18% | - |
| Oct 27, 2025 | 32.04 | 32.04 | 32.04 | 32.80 | 32.04 | -0.36% | - |
| Oct 24, 2025 | 32.16 | 32.16 | 32.16 | 32.92 | 32.16 | 0.61% | - |
| Oct 23, 2025 | 31.96 | 31.96 | 31.96 | 32.72 | 31.96 | -0.12% | - |
| Oct 22, 2025 | 32.00 | 32.00 | 32.00 | 32.76 | 32.00 | 1.24% | - |
| Oct 21, 2025 | 31.61 | 31.61 | 31.61 | 32.36 | 31.61 | -0.12% | - |
| Oct 20, 2025 | 31.65 | 31.65 | 31.65 | 32.40 | 31.65 | 2.79% | - |
| Oct 17, 2025 | 30.79 | 30.79 | 30.79 | 31.52 | 30.79 | -1.19% | - |
| Oct 16, 2025 | 31.16 | 31.16 | 31.16 | 31.90 | 31.16 | -0.31% | - |
| Oct 15, 2025 | 31.26 | 31.26 | 31.26 | 32.00 | 31.26 | 0.76% | - |
| Oct 14, 2025 | 31.02 | 31.02 | 31.02 | 31.76 | 31.02 | -1.12% | - |