Skip to main content
Aperam S.A. (LUX:APAM)
Luxembourg flag Luxembourg · Delayed Price · Currency is EUR
32.78
+0.14 (0.43%)
At close: Dec 5, 2025

Aperam Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202532.7832.7832.7832.7832.780.43%-
Dec 4, 202532.6432.6432.6432.6432.64-0.73%-
Dec 3, 202532.8832.8832.8832.8832.88-0.36%-
Dec 2, 202533.0033.0033.0033.0033.00-0.60%-
Dec 1, 202533.2033.2033.2033.2033.200.06%-
Nov 28, 202533.1833.1833.1833.1833.180.61%-
Nov 27, 202532.9832.9832.9832.9832.98-0.84%-
Nov 26, 202533.2633.2633.2633.2633.264.20%-
Nov 25, 202531.9231.9231.9231.9231.921.46%-
Nov 24, 202531.4631.4631.4631.4631.461.42%-
Nov 21, 202531.0231.0231.0231.0231.02-1.71%-
Nov 20, 202531.5631.5631.5631.5631.560.70%-
Nov 19, 202531.3431.3431.3431.3431.342.35%-
Nov 18, 202530.6230.6230.6230.6230.62-0.26%-
Nov 17, 202530.7030.7030.7030.7030.70-2.04%-
Nov 14, 202530.9230.9230.9231.3430.920.13%-
Nov 13, 202530.8830.8830.8831.3030.88-0.45%-
Nov 12, 202531.0131.0131.0131.4431.012.28%-
Nov 11, 202530.3230.3230.3230.7430.320.13%-
Nov 10, 202530.2830.2830.2830.7030.280.13%-
Nov 7, 202530.2430.2430.2430.6630.242.61%-
Nov 6, 202529.4829.4829.4829.8829.470.74%-
Nov 5, 202529.2629.2629.2629.6629.26-1.13%-
Nov 4, 202529.5929.5929.5930.0029.59-0.33%-
Nov 3, 202529.6929.6929.6930.1029.69-0.53%-
Oct 31, 202529.8529.8529.8530.2629.85-2.45%-
Oct 30, 202530.6030.6030.6031.0230.60-1.90%-
Oct 29, 202531.1931.1931.1931.6231.19-3.42%-
Oct 28, 202532.3032.3032.3032.7432.30-0.18%-
Oct 27, 202532.3632.3632.3632.8032.36-0.36%-
Oct 24, 202532.4732.4732.4732.9232.470.61%-
Oct 23, 202532.2832.2832.2832.7232.28-0.12%-
Oct 22, 202532.3232.3232.3232.7632.321.24%-
Oct 21, 202531.9231.9231.9232.3631.92-0.12%-
Oct 20, 202531.9631.9631.9632.4031.962.79%-
Oct 17, 202531.0931.0931.0931.5231.09-1.19%-
Oct 16, 202531.4731.4731.4731.9031.47-0.31%-
Oct 15, 202531.5731.5731.5732.0031.570.76%-
Oct 14, 202531.3331.3331.3331.7631.33-1.12%-
Oct 13, 202531.6831.6831.6832.1231.682.23%-
Oct 10, 202530.9930.9930.9931.4230.99-5.08%-
Oct 9, 202532.6532.6532.6533.1032.65-0.90%-
Oct 8, 202532.9532.9532.9533.4032.956.30%-
Oct 7, 202530.9930.9930.9931.4230.99-0.88%-
Oct 6, 202531.2731.2731.2731.7031.270.19%-
Oct 3, 202531.2131.2131.2131.6431.213.81%-
Oct 2, 202530.0730.0730.0730.4830.07-1.17%-
Oct 1, 202530.4230.4230.4230.8430.4211.66%-
Sep 30, 202527.2527.2527.2527.6227.25-2.68%-
Sep 29, 202528.0028.0028.0028.3828.00--
Sep 26, 202528.0028.0028.0028.3828.002.23%-
Sep 25, 202527.3827.3827.3827.7627.38-0.72%-
Sep 24, 202527.5827.5827.5827.9627.58-0.50%-
Sep 23, 202527.7227.7227.7228.1027.722.55%-
Sep 22, 202527.0327.0327.0327.4027.030.59%-
Sep 19, 202526.8726.8726.8727.2426.870.74%-
Sep 18, 202526.6726.6726.6727.0426.670.67%-
Sep 17, 202526.5026.5026.5026.8626.500.37%-
Sep 16, 202526.4026.4026.4026.7626.40-0.74%-
Sep 15, 202526.5926.5926.5926.9626.59-0.15%-
Sep 12, 202526.6326.6326.6327.0026.63--
Sep 11, 202526.6326.6326.6327.0026.630.67%-
Sep 10, 202526.4626.4626.4626.8226.460.45%-
Sep 9, 202526.3426.3426.3426.7026.34-1.33%-
Sep 8, 202526.6926.6926.6927.0626.690.07%-
Sep 5, 202526.6726.6726.6727.0426.671.88%-
Sep 4, 202526.1826.1826.1826.5426.181.84%-
Sep 3, 202525.7125.7125.7126.0625.710.93%-
Sep 2, 202525.4725.4725.4725.8225.47-1.30%-
Sep 1, 202525.8125.8125.8126.1625.810.85%-
Aug 29, 202525.5925.5925.5925.9425.59-0.69%-
Aug 28, 202525.7725.7725.7726.1225.770.46%-
Aug 27, 202525.6525.6525.6526.0025.65-0.99%-
Aug 26, 202525.9025.9025.9026.2625.90-1.57%-
Aug 25, 202526.3226.3226.3226.6826.320.76%-
Aug 22, 202526.1226.1226.1226.4826.121.38%-
Aug 21, 202525.7725.7725.7726.1225.77-1.66%-
Aug 20, 202526.2026.2026.2026.5626.20-0.60%-
Aug 19, 202526.3626.3626.3626.7226.363.57%-
Aug 18, 202525.4525.4525.4525.8025.45-0.31%-
Aug 15, 202525.5325.5325.5325.8825.53-0.84%-
Aug 14, 202525.7525.7525.7526.1025.75-1.58%-
Aug 13, 202525.7425.7425.7426.5225.74-0.45%-
Aug 12, 202525.8625.8625.8626.6425.861.60%-
Aug 11, 202525.4525.4525.4526.2225.45-0.38%-
Aug 8, 202525.5525.5525.5526.3225.552.49%-
Aug 7, 202524.9324.9324.9325.6824.932.72%-
Aug 6, 202524.2724.2724.2725.0024.27-0.87%-
Aug 5, 202524.4824.4824.4825.2224.480.24%-
Aug 4, 202524.4224.4224.4225.1624.42-0.32%-
Aug 1, 202524.5024.5024.5025.2424.50-2.32%-
Jul 31, 202525.0825.0825.0825.8425.08-2.78%-
Jul 30, 202525.8025.8025.8026.5825.80-0.52%-
Jul 29, 202525.9425.9425.9426.7225.94-1.62%-
Jul 28, 202526.3626.3626.3627.1626.36-0.80%-
Jul 25, 202526.5826.5826.5827.3826.58-2.63%-
Jul 24, 202527.2927.2927.2928.1227.29-0.71%-
Jul 23, 202527.4927.4927.4928.3227.49-0.07%-
Jul 22, 202527.5127.5127.5128.3427.511.50%-
Jul 21, 202527.1027.1027.1027.9227.103.03%-