Aperam S.A. (APEMY)
OTCMKTS
· Delayed Price · Currency is USD
30.37
-0.76 (-2.43%)
Aug 15, 2025, 12:51 PM EDT
Aperam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -2.43% | 145 |
| Aug 14, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 30.59 | - | 4 |
| Aug 13, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 30.59 | - | 12 |
| Aug 12, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 30.59 | - | 7 |
| Aug 11, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 30.59 | 6.68% | 166 |
| Aug 8, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 28.68 | - | 85 |
| Aug 7, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 28.68 | - | - |
| Aug 6, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 28.68 | - | 10 |
| Aug 5, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 28.68 | - | 30 |
| Aug 4, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 28.68 | - | 48 |
| Aug 1, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 28.68 | - | 176 |
| Jul 31, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 28.68 | -1.75% | 176 |
| Jul 30, 2025 | 30.20 | 30.20 | 29.69 | 29.69 | 29.19 | -4.63% | 1,641 |
| Jul 29, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 30.60 | - | 29 |
| Jul 28, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 30.60 | -6.52% | 234 |
| Jul 25, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 32.74 | - | 107 |
| Jul 24, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 32.74 | - | 6 |
| Jul 23, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 32.74 | 5.70% | 215 |
| Jul 22, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 30.97 | - | 95 |
| Jul 21, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 30.97 | - | 8 |
| Jul 18, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 30.97 | - | 17 |
| Jul 17, 2025 | 31.25 | 31.51 | 31.25 | 31.51 | 30.97 | -0.90% | 589 |
| Jul 16, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.25 | - | 67 |
| Jul 15, 2025 | 31.91 | 31.91 | 31.79 | 31.79 | 31.25 | -0.93% | 751 |
| Jul 14, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 31.55 | - | 2,010 |
| Jul 11, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 31.55 | 0.03% | 140 |
| Jul 10, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 31.54 | -2.28% | 666 |
| Jul 9, 2025 | 32.93 | 32.93 | 32.83 | 32.83 | 32.28 | -0.30% | 469 |
| Jul 8, 2025 | 32.81 | 32.93 | 32.81 | 32.93 | 32.37 | 0.37% | 420 |
| Jul 7, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.26 | - | 16 |
| Jul 3, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.26 | - | 38 |
| Jul 2, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.26 | -0.64% | 127 |
| Jul 1, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 32.46 | - | - |
| Jun 30, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 32.46 | - | 31 |
| Jun 27, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 32.46 | - | 231 |
| Jun 26, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 32.46 | 7.31% | 223 |
| Jun 25, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.25 | - | 20 |
| Jun 24, 2025 | 31.37 | 31.37 | 30.77 | 30.77 | 30.25 | 2.23% | 636 |
| Jun 23, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 29.59 | -4.03% | 103 |
| Jun 20, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 30.84 | - | 90 |
| Jun 18, 2025 | 31.02 | 31.37 | 31.02 | 31.37 | 30.84 | 3.86% | 1,162 |
| Jun 17, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.69 | - | 15 |
| Jun 16, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.69 | - | 100 |
| Jun 13, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.69 | - | 26 |
| Jun 12, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.69 | - | 8 |
| Jun 11, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.69 | - | 42 |
| Jun 10, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.69 | - | 1 |
| Jun 9, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.69 | - | 3 |
| Jun 6, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.69 | - | - |
| Jun 5, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.69 | - | 10 |