Aperam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.00	33.52	32.66	32.78	32.78	0.43%	220,235
Dec 4, 2025	32.98	32.98	32.52	32.64	32.64	-0.73%	92,870
Dec 3, 2025	33.40	33.40	32.70	32.88	32.88	-0.36%	142,960
Dec 2, 2025	33.26	33.34	33.00	33.00	33.00	-0.60%	127,995
Dec 1, 2025	33.18	33.40	32.86	33.20	33.20	0.12%	100,977
Nov 28, 2025	33.08	33.22	32.82	33.16	33.16	0.55%	125,164
Nov 27, 2025	33.36	33.44	32.96	32.98	32.98	-0.84%	173,927
Nov 26, 2025	32.30	33.52	32.28	33.26	33.26	4.20%	329,202
Nov 25, 2025	31.50	31.98	31.10	31.92	31.92	1.66%	116,038
Nov 24, 2025	31.34	32.02	31.14	31.40	31.40	1.23%	239,671
Nov 21, 2025	30.86	31.38	30.68	31.02	31.02	-1.71%	164,895
Nov 20, 2025	31.62	31.82	31.50	31.56	31.56	0.70%	126,909
Nov 19, 2025	30.48	31.86	30.32	31.34	31.34	2.35%	186,720
Nov 18, 2025	30.02	30.92	29.94	30.62	30.62	-0.26%	138,513
Nov 17, 2025	30.86	30.96	30.52	30.70	30.70	-2.29%	121,394
Nov 14, 2025	31.12	31.42	30.76	31.42	31.00	0.38%	197,668
Nov 13, 2025	31.58	31.78	31.30	31.30	30.88	-0.45%	112,347
Nov 12, 2025	30.82	31.44	30.76	31.44	31.01	2.28%	195,946
Nov 11, 2025	30.74	30.82	30.38	30.74	30.32	0.13%	86,210
Nov 10, 2025	31.16	31.22	30.40	30.70	30.28	0.13%	149,931
Nov 7, 2025	29.66	31.42	29.58	30.66	30.25	2.61%	387,547
Nov 6, 2025	29.86	30.34	29.56	29.88	29.48	0.74%	237,907
Nov 5, 2025	29.62	30.14	29.50	29.66	29.26	-0.74%	124,565
Nov 4, 2025	29.72	30.06	29.50	29.88	29.48	-1.06%	163,202
Nov 3, 2025	30.20	30.40	30.06	30.20	29.79	-0.20%	147,323
Oct 31, 2025	30.94	31.04	30.08	30.26	29.85	-2.26%	253,019
Oct 30, 2025	31.58	31.60	30.96	30.96	30.54	-2.09%	166,020
Oct 29, 2025	32.78	32.78	31.38	31.62	31.19	-3.42%	271,077
Oct 28, 2025	32.42	32.76	32.34	32.74	32.30	0.06%	114,732
Oct 27, 2025	33.28	33.32	32.72	32.72	32.28	-0.61%	157,753
Oct 24, 2025	32.82	32.92	32.40	32.92	32.47	0.61%	115,678
Oct 23, 2025	32.96	33.26	32.40	32.72	32.28	-0.12%	120,265
Oct 22, 2025	32.74	33.06	32.44	32.76	32.32	0.92%	404,799
Oct 21, 2025	32.38	32.46	31.92	32.46	32.02	0.19%	175,662
Oct 20, 2025	31.84	32.40	31.54	32.40	31.96	2.66%	183,746
Oct 17, 2025	31.08	31.70	31.00	31.56	31.13	-1.07%	150,275
Oct 16, 2025	32.10	32.26	31.54	31.90	31.47	-0.31%	134,988
Oct 15, 2025	32.16	32.40	32.00	32.00	31.57	0.57%	122,255
Oct 14, 2025	31.80	31.86	31.40	31.82	31.39	-0.93%	179,087
Oct 13, 2025	31.74	32.18	31.72	32.12	31.69	2.23%	357,901
Oct 10, 2025	32.72	32.88	31.42	31.42	31.00	-5.08%	402,058
Oct 9, 2025	33.62	33.94	33.08	33.10	32.65	-0.84%	276,160
Oct 8, 2025	31.68	33.64	31.68	33.38	32.93	6.24%	503,385
Oct 7, 2025	31.20	31.68	31.00	31.42	31.00	-1.01%	238,988
Oct 6, 2025	31.68	32.04	31.48	31.74	31.31	0.32%	277,032
Oct 3, 2025	30.88	31.74	30.74	31.64	31.21	3.81%	324,105
Oct 2, 2025	31.08	31.16	30.08	30.48	30.07	-1.17%	255,256
Oct 1, 2025	27.48	31.34	27.36	30.84	30.42	11.66%	1,403,814
Sep 30, 2025	28.12	28.18	27.42	27.62	27.25	-2.54%	243,906
Sep 29, 2025	28.74	28.74	28.16	28.34	27.96	-0.14%	125,184