Aperam S.A. (VIE:APAM)
Austria
· Delayed Price · Currency is EUR 39.88
-0.40 (-0.99%)
At close: Mar 5, 2026
Aperam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | - | -2.46% | - |
| Mar 5, 2026 | 39.62 | 40.32 | 39.62 | 39.88 | 39.88 | -0.99% | - |
| Mar 4, 2026 | 38.66 | 40.28 | 38.66 | 40.28 | 40.28 | 3.12% | - |
| Mar 3, 2026 | 42.08 | 42.08 | 39.06 | 39.06 | 39.06 | -11.27% | - |
| Mar 2, 2026 | 43.16 | 44.02 | 43.16 | 44.02 | 44.02 | -0.41% | - |
| Feb 27, 2026 | 44.24 | 44.24 | 43.70 | 44.20 | 44.20 | 2.89% | - |
| Feb 26, 2026 | 43.40 | 43.40 | 42.80 | 42.96 | 42.96 | -0.09% | - |
| Feb 25, 2026 | 43.34 | 43.34 | 43.00 | 43.00 | 43.00 | -0.65% | - |
| Feb 24, 2026 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | -0.87% | - |
| Feb 23, 2026 | 43.90 | 43.90 | 43.10 | 43.66 | 43.24 | 0.18% | - |
| Feb 20, 2026 | 43.60 | 44.00 | 43.58 | 43.58 | 43.16 | 1.21% | - |
| Feb 19, 2026 | 42.84 | 43.06 | 42.84 | 43.06 | 42.64 | 2.82% | - |
| Feb 18, 2026 | 41.14 | 42.12 | 41.14 | 41.88 | 41.47 | 2.80% | - |
| Feb 17, 2026 | 41.92 | 41.92 | 40.74 | 40.74 | 40.34 | -2.44% | - |
| Feb 16, 2026 | 41.72 | 42.08 | 41.72 | 41.76 | 41.35 | 1.06% | - |
| Feb 13, 2026 | 42.42 | 42.42 | 41.18 | 41.32 | 40.92 | -3.50% | - |
| Feb 12, 2026 | 44.94 | 44.94 | 42.82 | 42.82 | 42.40 | -4.12% | - |
| Feb 11, 2026 | 43.32 | 44.66 | 43.22 | 44.66 | 44.23 | 4.20% | - |
| Feb 10, 2026 | 42.54 | 42.86 | 42.46 | 42.86 | 42.44 | -0.88% | - |
| Feb 9, 2026 | 42.46 | 43.24 | 42.46 | 43.24 | 42.82 | 6.61% | - |
| Feb 6, 2026 | 40.04 | 40.56 | 40.04 | 40.56 | 40.17 | 10.40% | - |
| Feb 5, 2026 | 35.82 | 36.92 | 35.82 | 36.74 | 36.38 | 0.66% | - |
| Feb 4, 2026 | 36.64 | 36.64 | 35.94 | 36.50 | 36.14 | -1.08% | - |
| Feb 3, 2026 | 36.58 | 36.90 | 36.58 | 36.90 | 36.54 | 1.10% | - |
| Feb 2, 2026 | 35.60 | 36.50 | 35.60 | 36.50 | 36.14 | 1.05% | - |
| Jan 30, 2026 | 36.14 | 36.14 | 35.90 | 36.12 | 35.77 | -2.38% | - |
| Jan 29, 2026 | 36.66 | 37.00 | 36.58 | 37.00 | 36.64 | 4.76% | - |
| Jan 28, 2026 | 35.98 | 35.98 | 35.10 | 35.32 | 34.98 | 0.06% | - |
| Jan 27, 2026 | 35.40 | 35.40 | 35.08 | 35.30 | 34.96 | -1.94% | - |
| Jan 26, 2026 | 36.12 | 36.12 | 35.96 | 36.00 | 35.65 | -1.80% | - |
| Jan 23, 2026 | 36.04 | 36.66 | 36.04 | 36.66 | 36.30 | 1.78% | - |
| Jan 22, 2026 | 36.18 | 36.18 | 35.74 | 36.02 | 35.67 | 1.58% | - |
| Jan 21, 2026 | 35.20 | 35.64 | 35.20 | 35.46 | 35.11 | 1.20% | - |
| Jan 20, 2026 | 35.12 | 35.12 | 34.68 | 35.04 | 34.70 | -2.01% | - |
| Jan 19, 2026 | 35.28 | 35.76 | 35.28 | 35.76 | 35.41 | -1.54% | - |
| Jan 16, 2026 | 36.24 | 36.32 | 35.92 | 36.32 | 35.97 | -0.11% | - |
| Jan 15, 2026 | 36.22 | 36.36 | 35.98 | 36.36 | 36.01 | 2.08% | - |
| Jan 14, 2026 | 35.74 | 35.80 | 35.46 | 35.62 | 35.27 | 0.62% | - |
| Jan 13, 2026 | 35.42 | 35.42 | 35.16 | 35.40 | 35.06 | 0.85% | - |
| Jan 12, 2026 | 35.30 | 35.30 | 34.98 | 35.10 | 34.76 | -0.51% | - |
| Jan 9, 2026 | 35.78 | 35.78 | 35.28 | 35.28 | 34.94 | -0.40% | - |
| Jan 8, 2026 | 36.10 | 36.10 | 35.42 | 35.42 | 35.08 | -1.28% | - |
| Jan 7, 2026 | 34.60 | 36.20 | 34.60 | 35.88 | 35.53 | 3.70% | - |
| Jan 6, 2026 | 35.12 | 35.78 | 34.58 | 34.60 | 34.26 | -4.16% | 286 |
| Jan 5, 2026 | 37.38 | 37.38 | 35.96 | 36.10 | 35.75 | -2.11% | - |
| Jan 2, 2026 | 36.56 | 36.88 | 36.56 | 36.88 | 36.52 | 4.59% | - |
| Dec 30, 2025 | 34.92 | 35.40 | 34.92 | 35.26 | 34.92 | 0.57% | - |
| Dec 29, 2025 | 34.44 | 35.06 | 34.44 | 35.06 | 34.72 | 2.16% | - |
| Dec 23, 2025 | 34.12 | 34.32 | 34.12 | 34.32 | 33.99 | 0.88% | - |
| Dec 22, 2025 | 34.36 | 34.36 | 34.02 | 34.02 | 33.69 | -0.87% | - |
| Dec 19, 2025 | 34.56 | 34.56 | 34.20 | 34.32 | 33.99 | -1.72% | - |
| Dec 18, 2025 | 34.40 | 34.92 | 34.40 | 34.92 | 34.58 | 0.17% | - |
| Dec 17, 2025 | 35.04 | 35.12 | 34.86 | 34.86 | 34.52 | -1.19% | - |
| Dec 16, 2025 | 35.20 | 35.60 | 35.20 | 35.28 | 34.94 | 3.52% | - |
| Dec 15, 2025 | 34.20 | 34.26 | 34.06 | 34.08 | 33.75 | -1.45% | - |
| Dec 12, 2025 | 33.86 | 34.58 | 33.86 | 34.58 | 34.24 | 3.72% | - |
| Dec 11, 2025 | 32.96 | 33.34 | 32.96 | 33.34 | 33.02 | 0.91% | - |
| Dec 10, 2025 | 32.90 | 33.12 | 32.90 | 33.04 | 32.72 | -0.30% | - |
| Dec 9, 2025 | 32.70 | 33.14 | 32.70 | 33.14 | 32.82 | 1.16% | - |
| Dec 8, 2025 | 32.72 | 32.88 | 32.72 | 32.76 | 32.44 | -0.24% | - |
| Dec 5, 2025 | 33.36 | 33.36 | 32.84 | 32.84 | 32.52 | 0.31% | - |
| Dec 4, 2025 | 32.58 | 32.78 | 32.58 | 32.74 | 32.42 | -0.12% | - |
| Dec 3, 2025 | 33.26 | 33.26 | 32.78 | 32.78 | 32.46 | -1.03% | - |
| Dec 2, 2025 | 33.20 | 33.22 | 33.12 | 33.12 | 32.80 | - | - |
| Dec 1, 2025 | 33.18 | 33.18 | 32.92 | 33.12 | 32.80 | 0.49% | - |
| Nov 28, 2025 | 33.02 | 33.02 | 32.96 | 32.96 | 32.64 | -0.36% | - |
| Nov 27, 2025 | 33.22 | 33.40 | 33.08 | 33.08 | 32.76 | 0.18% | - |
| Nov 26, 2025 | 32.92 | 33.12 | 32.92 | 33.02 | 32.70 | 4.36% | - |
| Nov 25, 2025 | 31.40 | 31.64 | 31.34 | 31.64 | 31.33 | 1.41% | - |
| Nov 24, 2025 | 31.60 | 31.84 | 31.20 | 31.20 | 30.90 | 1.04% | - |
| Nov 21, 2025 | 31.08 | 31.08 | 30.88 | 30.88 | 30.58 | -2.22% | - |
| Nov 20, 2025 | 31.78 | 31.78 | 31.58 | 31.58 | 31.27 | 0.06% | - |
| Nov 19, 2025 | 30.58 | 31.62 | 30.58 | 31.56 | 31.25 | 3.68% | - |
| Nov 18, 2025 | 30.16 | 30.82 | 30.16 | 30.44 | 30.14 | -0.39% | - |
| Nov 17, 2025 | 30.70 | 30.80 | 30.56 | 30.56 | 30.26 | -1.16% | - |
| Nov 14, 2025 | 31.08 | 31.08 | 30.92 | 30.92 | 30.20 | -2.21% | - |
| Nov 13, 2025 | 31.54 | 31.64 | 31.54 | 31.62 | 30.88 | 2.33% | - |
| Nov 12, 2025 | 30.84 | 30.90 | 30.84 | 30.90 | 30.18 | 1.31% | - |
| Nov 11, 2025 | 30.60 | 30.60 | 30.44 | 30.50 | 29.79 | -0.46% | - |
| Nov 10, 2025 | 30.94 | 31.04 | 30.64 | 30.64 | 29.92 | -0.45% | - |
| Nov 7, 2025 | 30.56 | 30.78 | 30.56 | 30.78 | 30.06 | 3.01% | - |
| Nov 6, 2025 | 30.14 | 30.14 | 29.88 | 29.88 | 29.18 | 0.74% | - |
| Nov 5, 2025 | 29.84 | 30.00 | 29.66 | 29.66 | 28.97 | -0.67% | - |
| Nov 4, 2025 | 29.76 | 29.86 | 29.58 | 29.86 | 29.16 | -1.13% | - |
| Nov 3, 2025 | 30.24 | 30.32 | 30.10 | 30.20 | 29.49 | -0.72% | - |
| Oct 31, 2025 | 30.96 | 30.96 | 30.42 | 30.42 | 29.71 | -2.37% | - |
| Oct 30, 2025 | 31.64 | 31.64 | 31.16 | 31.16 | 30.43 | -1.58% | - |
| Oct 29, 2025 | 32.34 | 32.34 | 31.66 | 31.66 | 30.92 | -2.82% | - |
| Oct 28, 2025 | 32.40 | 32.60 | 32.40 | 32.58 | 31.82 | -1.15% | - |
| Oct 27, 2025 | 33.18 | 33.18 | 32.80 | 32.96 | 32.19 | 0.55% | - |
| Oct 24, 2025 | 32.80 | 32.80 | 32.42 | 32.78 | 32.01 | 0.43% | - |
| Oct 23, 2025 | 33.02 | 33.02 | 32.58 | 32.64 | 31.88 | -0.85% | - |
| Oct 22, 2025 | 32.58 | 32.92 | 32.58 | 32.92 | 32.15 | 2.81% | - |
| Oct 21, 2025 | 32.32 | 32.32 | 32.02 | 32.02 | 31.27 | -0.56% | - |
| Oct 20, 2025 | 31.64 | 32.20 | 31.64 | 32.20 | 31.45 | 2.48% | - |
| Oct 17, 2025 | 31.32 | 31.42 | 31.14 | 31.42 | 30.69 | -1.32% | - |
| Oct 16, 2025 | 32.04 | 32.04 | 31.76 | 31.84 | 31.10 | -1.55% | - |
| Oct 15, 2025 | 32.22 | 32.36 | 32.10 | 32.34 | 31.59 | 1.95% | - |
| Oct 14, 2025 | 31.70 | 31.74 | 31.46 | 31.72 | 30.98 | -1.18% | - |
| Oct 13, 2025 | 31.86 | 32.10 | 31.86 | 32.10 | 31.35 | -0.31% | - |