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
-0.47 -1.31% 35.42 03:07:28
Open Price Low Price High Price Close Price Prev Close
35.74 35.34 35.74 35.89
more quote information »

APAM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week36.5637.1234.4235.40301,027-1.14-3.12%
1 Month37.2838.3234.0735.51278,133-1.86-4.99%
3 Months32.5338.3232.4535.67236,0972.898.88%
6 Months24.5038.3222.6731.23237,25110.9244.57%
1 Year22.7238.3215.0725.72290,18612.7055.9%
3 Years40.0044.0315.0728.44318,292-4.58-11.45%
5 Years32.0051.4315.0734.36342,5373.4210.69%

APAM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 08 2021 35.89 0.79 2.25% 35.25 35.89 34.96 275,812
Mar 05 2021 35.10 0.00 0.0% 35.10 35.10 35.10 0.00
Mar 04 2021 35.10 -0.82 -2.28% 35.65 35.71 34.42 286,366
Mar 03 2021 35.92 -0.40 -1.1% 36.56 37.12 35.47 302,628
Mar 02 2021 36.32 0.00 0.0% 36.32 36.32 36.32 0.00
Mar 01 2021 36.32 0.92 2.6% 35.20 36.42 35.20 306,855
Feb 26 2021 35.40 0.00 0.0% 35.40 35.40 35.40 0.00
Feb 25 2021 35.40 0.35 1.0% 35.40 35.65 35.06 282,373
Feb 24 2021 35.05 0.03 0.09% 35.03 35.38 34.74 210,032
Feb 23 2021 35.02 -0.41 -1.16% 35.12 35.31 34.07 249,405
Feb 22 2021 35.43 0.00 0.0% 35.43 35.43 35.43 0.00
Feb 19 2021 35.43 0.90 2.61% 34.52 35.64 34.16 187,492
Feb 18 2021 34.53 -1.04 -2.92% 35.08 35.67 34.43 246,764
Feb 17 2021 35.57 0.00 0.0% 35.57 35.57 35.57 0.00
Feb 16 2021 35.57 -0.08 -0.22% 35.74 35.90 35.15 234,777
Feb 15 2021 35.65 0.36 1.02% 35.98 36.13 35.54 218,040
Feb 12 2021 35.29 -0.05 -0.14% 35.20 35.31 33.91 281,608
Feb 11 2021 35.34 -0.96 -2.64% 36.88 36.95 35.08 276,439
Feb 10 2021 36.30 -0.75 -2.02% 38.00 38.32 35.91 443,810
Feb 09 2021 37.05 0.00 0.0% 37.05 37.05 37.05 0.00
See More Historical Prices ยป
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:20210309 08:22:35