APAM

Aperam Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Aperam SA APAM Euronext Ordinary Share LU0569974404
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 24.80 02:15:13
Close Price Low Price High Price Open Price Previous Close
24.80
more quote information »

APAM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week25.8525.8524.7025.18189,108-1.05-4.06%
1 Month23.7226.1623.4725.18171,5341.084.55%
3 Months24.5426.3922.6724.79173,6810.261.06%
6 Months22.4527.8921.2424.56256,3902.3510.47%
1 Year23.0032.5615.0724.91311,6481.807.83%
3 Years45.4148.4315.0729.83321,082-20.61-45.39%
5 Years29.0651.4315.0733.89364,111-4.26-14.66%

APAM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2020 24.80 -0.50 -1.98% 25.13 25.43 24.70 340,606
Oct 26 2020 25.30 -0.31 -1.21% 25.05 25.79 25.00 191,570
Oct 23 2020 25.61 0.25 0.99% 25.50 25.69 25.26 119,477
Oct 22 2020 25.36 0.02 0.08% 25.78 25.78 24.92 187,499
Oct 21 2020 25.34 -0.38 -1.48% 25.85 25.85 25.25 106,389
Oct 20 2020 25.72 0.49 1.94% 25.10 25.82 25.01 129,897
Oct 19 2020 25.23 -0.59 -2.29% 25.99 26.16 24.87 172,155
Oct 16 2020 25.82 0.62 2.46% 25.04 26.03 25.04 181,461
Oct 15 2020 25.20 -0.24 -0.94% 25.38 25.41 24.88 236,959
Oct 14 2020 25.44 0.19 0.75% 25.05 25.57 25.05 155,095
Oct 13 2020 25.25 -0.25 -0.98% 25.38 25.56 25.08 157,470
Oct 12 2020 25.50 -0.13 -0.51% 25.71 25.77 25.36 85,223
Oct 09 2020 25.63 -0.08 -0.31% 25.70 26.06 25.63 182,615
Oct 08 2020 25.71 -0.03 -0.12% 25.75 25.95 25.30 147,874
Oct 07 2020 25.74 0.34 1.34% 25.50 25.77 25.30 130,776
Oct 06 2020 25.40 0.30 1.2% 25.10 25.52 25.09 160,325
Oct 05 2020 25.10 0.55 2.24% 24.67 25.15 24.55 166,095
Oct 02 2020 24.55 0.43 1.78% 23.98 24.55 23.63 255,198
Oct 01 2020 24.12 0.08 0.33% 24.48 24.48 23.85 181,167
Sep 30 2020 24.04 0.34 1.43% 23.72 24.17 23.47 142,821
Sep 29 2020 23.70 -0.27 -1.13% 23.90 24.24 23.69 140,533
Sep 28 2020 23.97 1.25 5.5% 23.00 24.02 23.00 203,509
See More Historical Prices »
Your Recent History
EU
APAM
Aperam
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201028 06:45:16