Aperam S.A. APAM
EURONEXT · Netherlands · Non-Energy Minerals
€42.98-1.06 (-2.41%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €42.98 | -2.41% | €44.10 | €44.26 | €42.36 | 144.66K |
| 2026-09-30 | €44.04 | -0.50% | €44.54 | €44.54 | €43.52 | 89.52K |
| 2026-09-29 | €44.26 | -1.03% | €45.12 | €45.34 | €43.90 | 106.37K |
| 2026-09-28 | €44.72 | +0.49% | €44.32 | €45.22 | €43.35 | 110.50K |
| 2026-09-25 | €44.50 | 0.00% | €44.72 | €45.86 | €44.50 | 80.60K |
| 2026-09-24 | €44.50 | -1.42% | €44.96 | €45.70 | €44.50 | 75.02K |
| 2026-09-23 | €45.14 | +0.71% | €45.10 | €45.84 | €44.94 | 86.26K |
| 2026-09-22 | €44.82 | -0.09% | €44.62 | €45.54 | €44.26 | 165.43K |
| 2026-09-21 | €44.86 | +0.22% | €45.30 | €45.60 | €44.74 | 71.30K |
| 2026-09-18 | €44.76 | -3.20% | €46.30 | €46.30 | €44.76 | 165.32K |
| 2026-09-17 | €46.24 | -0.09% | €46.20 | €46.86 | €45.86 | 82.97K |
| 2026-09-16 | €46.28 | +0.65% | €46.36 | €46.42 | €45.72 | 62.01K |
| 2026-09-15 | €45.98 | +3.09% | €44.72 | €46.62 | €44.56 | 109.08K |
| 2026-09-14 | €44.60 | -0.76% | €44.34 | €44.94 | €43.84 | 106.91K |
| 2026-09-11 | €44.94 | -0.71% | €45.68 | €45.82 | €44.60 | 79.86K |
| 2026-09-10 | €45.26 | -3.04% | €46.54 | €46.54 | €44.94 | 114.21K |
| 2026-09-09 | €46.68 | +0.34% | €46.78 | €47.04 | €46.00 | 94.78K |
| 2026-09-08 | €46.52 | -3.33% | €48.36 | €48.36 | €46.52 | 93.64K |
| 2026-09-07 | €48.12 | -2.63% | €49.36 | €49.76 | €48.12 | 112.91K |
| 2026-09-04 | €49.42 | +4.17% | €48.00 | €49.56 | €47.52 | 225.06K |
| 2026-09-03 | €47.44 | +1.24% | €47.02 | €47.98 | €46.88 | 108.29K |
| 2026-09-02 | €46.86 | -0.26% | €46.32 | €46.96 | €45.28 | 111.83K |
| 2026-09-01 | €46.98 | +0.04% | €47.24 | €47.60 | €45.98 | 76.63K |
| 2026-08-31 | €46.96 | +0.95% | €46.26 | €47.34 | €46.22 | 136.92K |
| 2026-08-28 | €46.52 | -0.34% | €46.90 | €47.12 | €46.32 | 65.93K |
| 2026-08-27 | €46.68 | +0.69% | €46.36 | €47.26 | €46.28 | 65.49K |
| 2026-08-26 | €46.36 | +1.67% | €45.90 | €46.76 | €45.80 | 113.34K |
| 2026-08-25 | €45.60 | +0.66% | €45.32 | €45.80 | €44.80 | 71.28K |
| 2026-08-24 | €45.30 | +0.62% | €44.84 | €45.98 | €44.82 | 110.41K |
| 2026-08-21 | €45.02 | +3.64% | €43.92 | €45.30 | €43.58 | 120.53K |
| 2026-08-20 | €43.44 | -4.40% | €45.30 | €45.76 | €42.48 | 172.67K |
| 2026-08-19 | €45.44 | -0.26% | €46.04 | €46.48 | €45.34 | 96.38K |
| 2026-08-18 | €45.56 | -2.65% | €46.74 | €47.54 | €45.42 | 81.91K |
| 2026-08-17 | €46.80 | -1.31% | €47.78 | €47.92 | €45.98 | 74.51K |
| 2026-08-14 | €47.42 | -1.17% | €48.20 | €48.20 | €47.24 | 70.35K |
| 2026-08-13 | €47.98 | -1.76% | €48.00 | €48.50 | €47.74 | 142.78K |
| 2026-08-12 | €48.84 | +0.29% | €48.76 | €48.94 | €48.24 | 88.21K |
| 2026-08-11 | €48.70 | +4.02% | €48.86 | €50.15 | €48.48 | 174.36K |
| 2026-08-10 | €46.82 | +1.61% | €46.50 | €46.98 | €46.16 | 73.77K |
| 2026-08-07 | €46.08 | -0.56% | €46.10 | €47.08 | €45.84 | 72.94K |
| 2026-08-06 | €46.34 | -1.57% | €47.08 | €47.28 | €46.16 | 103.16K |
| 2026-08-05 | €47.08 | -0.08% | €47.50 | €47.74 | €46.20 | 89.00K |
| 2026-08-04 | €47.12 | +1.51% | €46.94 | €47.14 | €46.14 | 145.82K |
| 2026-08-03 | €46.42 | +2.11% | €45.84 | €47.06 | €45.22 | 87.02K |
| 2026-07-31 | €45.46 | +0.58% | €45.46 | €46.18 | €44.64 | 158.46K |
| 2026-07-30 | €45.20 | -2.12% | €44.18 | €46.32 | €42.00 | 333.92K |
| 2026-07-29 | €46.18 | -3.51% | €48.48 | €48.48 | €46.18 | 108.58K |
| 2026-07-28 | €47.86 | -3.23% | €49.20 | €49.82 | €47.72 | 126.23K |
| 2026-07-27 | €49.46 | -0.56% | €50.20 | €50.60 | €48.78 | 114.84K |
| 2026-07-24 | €49.74 | +5.03% | €47.40 | €50.35 | €47.32 | 205.54K |
| 2026-07-23 | €47.36 | -0.17% | €47.42 | €48.08 | €47.02 | 85.15K |
| 2026-07-22 | €47.44 | +1.11% | €46.68 | €48.00 | €46.16 | 113.09K |
| 2026-07-21 | €46.92 | -0.30% | €48.12 | €48.12 | €46.64 | 101.08K |
| 2026-07-20 | €47.06 | +0.90% | €46.50 | €48.06 | €46.00 | 112.05K |
| 2026-07-17 | €46.64 | -1.85% | €46.72 | €46.90 | €45.74 | 120.61K |
| 2026-07-16 | €47.52 | +1.15% | €47.60 | €47.60 | €46.60 | 83.55K |
| 2026-07-15 | €46.98 | +0.26% | €46.86 | €47.82 | €46.44 | 93.09K |
| 2026-07-14 | €46.86 | -0.68% | €46.92 | €48.04 | €46.80 | 90.18K |
| 2026-07-13 | €47.18 | +4.84% | €44.56 | €47.18 | €44.52 | 143.80K |
| 2026-07-10 | €45.00 | +4.31% | €43.32 | €45.20 | €43.32 | 142.77K |
| 2026-07-09 | €43.14 | -0.78% | €44.30 | €44.70 | €42.64 | 147.29K |
| 2026-07-08 | €43.48 | -3.59% | €43.24 | €44.42 | €42.10 | 168.82K |
| 2026-07-07 | €45.10 | -1.61% | €45.44 | €45.98 | €45.10 | 120.83K |
| 2026-07-06 | €45.84 | +0.75% | €45.16 | €45.84 | €44.86 | 116.10K |
| 2026-07-03 | €45.50 | +3.60% | €44.30 | €45.68 | €44.24 | 140.23K |
| 2026-07-02 | €43.92 | +4.82% | €42.44 | €43.94 | €42.00 | 297.35K |
| 2026-07-01 | €41.90 | -1.55% | €42.46 | €42.94 | €41.56 | 172.75K |
| 2026-06-30 | €42.56 | +1.87% | €42.46 | €42.60 | €41.72 | 154.52K |
| 2026-06-29 | €41.78 | -2.34% | €42.80 | €43.10 | €41.60 | 112.91K |
| 2026-06-26 | €42.78 | -2.91% | €43.96 | €44.06 | €42.42 | 109.10K |
| 2026-06-25 | €44.06 | -1.61% | €44.62 | €44.80 | €43.88 | 106.97K |
| 2026-06-24 | €44.78 | -4.23% | €46.80 | €46.80 | €44.52 | 185.48K |
| 2026-06-23 | €46.76 | -0.13% | €45.86 | €46.82 | €44.82 | 129.13K |
| 2026-06-22 | €46.82 | -0.34% | €46.84 | €47.42 | €46.56 | 78.20K |
| 2026-06-19 | €46.98 | 0.00% | €46.52 | €47.26 | €46.50 | 128.29K |
| 2026-06-18 | €46.98 | -4.08% | €49.28 | €49.28 | €46.28 | 184.17K |
| 2026-06-17 | €48.98 | -2.33% | €50.30 | €50.30 | €48.20 | 140.35K |
| 2026-06-16 | €50.15 | -2.90% | €50.40 | €51.00 | €49.80 | 127.89K |
| 2026-06-15 | €51.65 | 0.00% | €52.50 | €52.80 | €51.20 | 178.33K |
| 2026-06-12 | €51.65 | +2.89% | €51.05 | €52.25 | €50.85 | 128.40K |
| 2026-06-11 | €50.20 | +3.59% | €48.56 | €50.20 | €48.42 | 140.77K |
| 2026-06-10 | €48.46 | -3.18% | €50.10 | €50.25 | €48.36 | 207.87K |
| 2026-06-09 | €50.05 | -2.82% | €51.80 | €52.40 | €50.05 | 183.48K |
| 2026-06-08 | €51.50 | -0.29% | €50.45 | €51.70 | €50.05 | 170.37K |
| 2026-06-05 | €51.65 | -1.99% | €51.90 | €52.20 | €50.65 | 210.07K |
| 2026-06-04 | €52.70 | -0.66% | €52.40 | €53.85 | €51.70 | 152.49K |
| 2026-06-03 | €53.05 | +0.86% | €52.10 | €53.40 | €51.90 | 89.79K |
| 2026-06-02 | €52.60 | +3.04% | €51.60 | €52.60 | €50.80 | 75.14K |
| 2026-06-01 | €51.05 | 0.00% | €51.00 | €51.15 | €50.05 | 123.16K |
| 2026-05-29 | €51.05 | -2.58% | €52.45 | €52.70 | €51.05 | 398.81K |