Aperam S.A. (VIE:APAM)
Austria
· Delayed Price · Currency is EUR 32.74
-0.04 (-0.12%)
At close: Dec 4, 2025
Aperam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.36 | 33.36 | 32.84 | 32.84 | 32.84 | 0.31% | - |
| Dec 4, 2025 | 32.58 | 32.78 | 32.58 | 32.74 | 32.74 | -0.12% | - |
| Dec 3, 2025 | 33.26 | 33.26 | 32.78 | 32.78 | 32.78 | -1.03% | - |
| Dec 2, 2025 | 33.20 | 33.22 | 33.12 | 33.12 | 33.12 | - | - |
| Dec 1, 2025 | 33.18 | 33.18 | 32.92 | 33.12 | 33.12 | 0.49% | - |
| Nov 28, 2025 | 33.02 | 33.02 | 32.96 | 32.96 | 32.96 | -0.36% | - |
| Nov 27, 2025 | 33.22 | 33.40 | 33.08 | 33.08 | 33.08 | 0.18% | - |
| Nov 26, 2025 | 32.92 | 33.12 | 32.92 | 33.02 | 33.02 | 4.36% | - |
| Nov 25, 2025 | 31.40 | 31.64 | 31.34 | 31.64 | 31.64 | 1.41% | - |
| Nov 24, 2025 | 31.60 | 31.84 | 31.20 | 31.20 | 31.20 | 1.04% | - |
| Nov 21, 2025 | 31.08 | 31.08 | 30.88 | 30.88 | 30.88 | -2.22% | - |
| Nov 20, 2025 | 31.78 | 31.78 | 31.58 | 31.58 | 31.58 | 0.06% | - |
| Nov 19, 2025 | 30.58 | 31.62 | 30.58 | 31.56 | 31.56 | 3.68% | - |
| Nov 18, 2025 | 30.16 | 30.82 | 30.16 | 30.44 | 30.44 | -0.39% | - |
| Nov 17, 2025 | 30.70 | 30.80 | 30.56 | 30.56 | 30.56 | -1.16% | - |
| Nov 14, 2025 | 31.08 | 31.08 | 30.92 | 30.92 | 30.50 | -2.21% | - |
| Nov 13, 2025 | 31.54 | 31.64 | 31.54 | 31.62 | 31.19 | 2.33% | - |
| Nov 12, 2025 | 30.84 | 30.90 | 30.84 | 30.90 | 30.48 | 1.31% | - |
| Nov 11, 2025 | 30.60 | 30.60 | 30.44 | 30.50 | 30.08 | -0.46% | - |
| Nov 10, 2025 | 30.94 | 31.04 | 30.64 | 30.64 | 30.22 | -0.45% | - |
| Nov 7, 2025 | 30.56 | 30.78 | 30.56 | 30.78 | 30.36 | 3.01% | - |
| Nov 6, 2025 | 30.14 | 30.14 | 29.88 | 29.88 | 29.47 | 0.74% | - |
| Nov 5, 2025 | 29.84 | 30.00 | 29.66 | 29.66 | 29.25 | -0.67% | - |
| Nov 4, 2025 | 29.76 | 29.86 | 29.58 | 29.86 | 29.45 | -1.13% | - |
| Nov 3, 2025 | 30.24 | 30.32 | 30.10 | 30.20 | 29.78 | -0.72% | - |
| Oct 31, 2025 | 30.96 | 30.96 | 30.42 | 30.42 | 30.00 | -2.37% | - |
| Oct 30, 2025 | 31.64 | 31.64 | 31.16 | 31.16 | 30.73 | -1.58% | - |
| Oct 29, 2025 | 32.34 | 32.34 | 31.66 | 31.66 | 31.22 | -2.82% | - |
| Oct 28, 2025 | 32.40 | 32.60 | 32.40 | 32.58 | 32.13 | -1.15% | - |
| Oct 27, 2025 | 33.18 | 33.18 | 32.80 | 32.96 | 32.51 | 0.55% | - |
| Oct 24, 2025 | 32.80 | 32.80 | 32.42 | 32.78 | 32.33 | 0.43% | - |
| Oct 23, 2025 | 33.02 | 33.02 | 32.58 | 32.64 | 32.19 | -0.85% | - |
| Oct 22, 2025 | 32.58 | 32.92 | 32.58 | 32.92 | 32.47 | 2.81% | - |
| Oct 21, 2025 | 32.32 | 32.32 | 32.02 | 32.02 | 31.58 | -0.56% | - |
| Oct 20, 2025 | 31.64 | 32.20 | 31.64 | 32.20 | 31.76 | 2.48% | - |
| Oct 17, 2025 | 31.32 | 31.42 | 31.14 | 31.42 | 30.99 | -1.32% | - |
| Oct 16, 2025 | 32.04 | 32.04 | 31.76 | 31.84 | 31.40 | -1.55% | - |
| Oct 15, 2025 | 32.22 | 32.36 | 32.10 | 32.34 | 31.90 | 1.95% | - |
| Oct 14, 2025 | 31.70 | 31.74 | 31.46 | 31.72 | 31.28 | -1.18% | - |
| Oct 13, 2025 | 31.86 | 32.10 | 31.86 | 32.10 | 31.66 | -0.31% | - |
| Oct 10, 2025 | 32.62 | 32.62 | 32.20 | 32.20 | 31.76 | -3.71% | - |
| Oct 9, 2025 | 33.60 | 33.60 | 33.44 | 33.44 | 32.98 | -0.18% | - |
| Oct 8, 2025 | 31.98 | 33.50 | 31.98 | 33.50 | 33.04 | 6.28% | - |
| Oct 7, 2025 | 31.26 | 31.52 | 31.26 | 31.52 | 31.09 | -0.06% | - |
| Oct 6, 2025 | 31.84 | 31.90 | 31.54 | 31.54 | 31.11 | 0.06% | - |
| Oct 3, 2025 | 30.98 | 31.60 | 30.98 | 31.52 | 31.09 | 2.14% | - |
| Oct 2, 2025 | 30.82 | 30.86 | 30.22 | 30.86 | 30.44 | -0.39% | - |
| Oct 1, 2025 | 27.40 | 30.98 | 27.40 | 30.98 | 30.55 | 12.33% | - |
| Sep 30, 2025 | 27.90 | 27.90 | 27.56 | 27.58 | 27.20 | -3.23% | - |
| Sep 29, 2025 | 28.54 | 28.54 | 28.34 | 28.50 | 28.11 | 0.28% | - |
| Sep 26, 2025 | 28.36 | 28.42 | 28.22 | 28.42 | 28.03 | 2.45% | - |
| Sep 25, 2025 | 28.08 | 28.08 | 27.74 | 27.74 | 27.36 | -0.50% | - |
| Sep 24, 2025 | 27.78 | 27.88 | 27.76 | 27.88 | 27.50 | -0.64% | - |
| Sep 23, 2025 | 27.78 | 28.08 | 27.78 | 28.06 | 27.67 | 2.63% | - |
| Sep 22, 2025 | 27.42 | 27.60 | 27.34 | 27.34 | 26.96 | 0.15% | - |
| Sep 19, 2025 | 27.18 | 27.40 | 27.18 | 27.30 | 26.92 | 0.89% | - |
| Sep 18, 2025 | 26.88 | 27.46 | 26.88 | 27.06 | 26.69 | 1.50% | - |
| Sep 17, 2025 | 26.78 | 26.78 | 26.64 | 26.66 | 26.29 | -0.52% | - |
| Sep 16, 2025 | 27.16 | 27.16 | 26.78 | 26.80 | 26.43 | -0.22% | - |
| Sep 15, 2025 | 27.02 | 27.18 | 26.86 | 26.86 | 26.49 | -0.89% | - |
| Sep 12, 2025 | 26.98 | 27.10 | 26.98 | 27.10 | 26.73 | 0.44% | - |
| Sep 11, 2025 | 26.88 | 26.98 | 26.80 | 26.98 | 26.61 | 0.97% | - |
| Sep 10, 2025 | 26.56 | 26.88 | 26.56 | 26.72 | 26.35 | -0.67% | - |
| Sep 9, 2025 | 27.26 | 27.26 | 26.90 | 26.90 | 26.53 | -0.66% | - |
| Sep 8, 2025 | 27.38 | 27.38 | 27.08 | 27.08 | 26.71 | -1.38% | - |
| Sep 5, 2025 | 27.22 | 27.58 | 27.22 | 27.46 | 27.08 | 3.54% | - |
| Sep 4, 2025 | 26.06 | 26.52 | 26.06 | 26.52 | 26.16 | 0.53% | - |
| Sep 3, 2025 | 26.18 | 26.38 | 26.18 | 26.38 | 26.02 | 2.25% | - |
| Sep 2, 2025 | 26.28 | 26.28 | 25.80 | 25.80 | 25.45 | -1.30% | - |
| Sep 1, 2025 | 26.24 | 26.24 | 26.10 | 26.14 | 25.78 | 0.62% | - |
| Aug 29, 2025 | 26.26 | 26.26 | 25.88 | 25.98 | 25.62 | -1.29% | - |
| Aug 28, 2025 | 26.44 | 26.48 | 26.30 | 26.32 | 25.96 | 0.84% | - |
| Aug 27, 2025 | 26.50 | 26.50 | 26.10 | 26.10 | 25.74 | -1.06% | - |
| Aug 26, 2025 | 26.38 | 26.38 | 26.26 | 26.38 | 26.02 | -1.05% | - |
| Aug 25, 2025 | 26.52 | 26.70 | 26.52 | 26.66 | 26.29 | 1.60% | - |
| Aug 22, 2025 | 26.20 | 26.28 | 26.20 | 26.24 | 25.88 | 0.38% | - |
| Aug 21, 2025 | 26.68 | 26.68 | 26.14 | 26.14 | 25.78 | -1.73% | - |
| Aug 20, 2025 | 26.52 | 26.68 | 26.52 | 26.60 | 26.23 | -0.37% | - |
| Aug 19, 2025 | 26.48 | 26.70 | 26.48 | 26.70 | 26.33 | 3.49% | - |
| Aug 18, 2025 | 25.58 | 25.80 | 25.58 | 25.80 | 25.45 | -0.31% | - |
| Aug 15, 2025 | 26.20 | 26.30 | 25.88 | 25.88 | 25.52 | -1.07% | - |
| Aug 14, 2025 | 26.02 | 26.16 | 26.02 | 26.16 | 25.80 | -1.21% | - |
| Aug 13, 2025 | 26.54 | 26.54 | 26.48 | 26.48 | 25.70 | 0.08% | - |
| Aug 12, 2025 | 26.36 | 26.46 | 26.36 | 26.46 | 25.68 | 0.53% | - |
| Aug 11, 2025 | 26.26 | 26.32 | 26.20 | 26.32 | 25.54 | 1.31% | - |
| Aug 8, 2025 | 25.94 | 25.98 | 25.86 | 25.98 | 25.21 | - | - |
| Aug 7, 2025 | 25.28 | 25.98 | 25.28 | 25.98 | 25.21 | 3.51% | - |
| Aug 6, 2025 | 25.24 | 25.36 | 25.10 | 25.10 | 24.36 | -0.71% | - |
| Aug 5, 2025 | 25.26 | 25.28 | 25.18 | 25.28 | 24.53 | 0.08% | - |
| Aug 4, 2025 | 25.16 | 25.30 | 25.16 | 25.26 | 24.51 | -0.24% | - |
| Aug 1, 2025 | 25.84 | 25.84 | 25.32 | 25.32 | 24.57 | 0.08% | - |
| Jul 31, 2025 | 25.38 | 25.38 | 25.28 | 25.30 | 24.55 | -5.24% | - |
| Jul 30, 2025 | 26.68 | 26.86 | 26.68 | 26.70 | 25.91 | -1.18% | - |
| Jul 29, 2025 | 27.18 | 27.20 | 27.02 | 27.02 | 26.22 | -0.59% | - |
| Jul 28, 2025 | 27.58 | 27.70 | 27.18 | 27.18 | 26.38 | -0.51% | - |
| Jul 25, 2025 | 27.90 | 27.90 | 27.32 | 27.32 | 26.51 | -2.43% | - |
| Jul 24, 2025 | 28.38 | 28.38 | 27.92 | 28.00 | 27.17 | -1.06% | - |
| Jul 23, 2025 | 28.42 | 28.42 | 28.30 | 28.30 | 27.46 | 0.07% | - |
| Jul 22, 2025 | 27.96 | 28.28 | 27.96 | 28.28 | 27.44 | 1.36% | - |
| Jul 21, 2025 | 27.60 | 28.10 | 27.60 | 27.90 | 27.07 | 2.80% | - |