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 Low Price High Price Open Price Previous Close Last Traded
-0.56 -2.24% 24.47 24.40 25.24 24.99 25.03 11:40:00
more quote information »

APAM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week25.7025.9123.6024.38219,326-1.23-4.79%
1 Month25.5826.1523.6024.87209,387-1.11-4.34%
3 Months21.7527.8921.2424.78301,7242.7212.51%
6 Months29.5032.5615.0723.80367,341-5.03-17.05%
1 Year20.2832.5615.0724.23369,3734.1920.66%
3 Years41.1248.4315.0731.09331,821-16.65-40.49%
5 Years35.5551.4315.0733.65388,992-11.08-31.17%

APAM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 25.03 0.89 3.69% 24.54 25.03 24.32 240,934
Aug 04 2020 24.14 -0.05 -0.21% 24.39 24.66 23.81 183,919
Aug 03 2020 24.19 0.15 0.62% 24.09 24.24 23.60 186,355
Jul 31 2020 24.04 -0.28 -1.15% 24.44 24.57 24.04 178,864
Jul 30 2020 24.32 -1.09 -4.29% 25.70 25.91 24.01 306,558
Jul 29 2020 25.41 0.61 2.46% 25.25 25.86 24.86 230,704
Jul 28 2020 24.80 -0.08 -0.32% 24.88 25.25 24.80 149,962
Jul 27 2020 24.88 0.13 0.53% 24.58 25.14 24.50 149,638
Jul 24 2020 24.75 -0.10 -0.4% 24.38 24.82 24.38 150,616
Jul 23 2020 24.85 0.50 2.05% 24.51 24.87 24.42 238,949
Jul 22 2020 24.35 0.05 0.21% 24.43 24.51 24.14 146,353
Jul 21 2020 24.30 -0.20 -0.82% 24.70 25.01 24.28 217,608
Jul 20 2020 24.50 -0.40 -1.61% 24.66 24.79 24.17 232,464
Jul 17 2020 24.90 -0.36 -1.43% 25.20 25.36 24.81 163,486
Jul 16 2020 25.26 -0.12 -0.47% 25.20 25.40 24.96 115,186
Jul 15 2020 25.38 -0.04 -0.16% 25.68 26.04 25.38 174,973
Jul 14 2020 25.42 -0.56 -2.16% 25.55 25.71 25.01 216,301
Jul 13 2020 25.98 1.23 4.97% 25.31 26.15 25.29 451,805
Jul 10 2020 24.75 -0.12 -0.48% 24.75 25.03 24.27 299,967
Jul 09 2020 24.87 -0.52 -2.05% 25.58 25.72 24.87 153,104
Jul 08 2020 25.39 -0.21 -0.82% 25.59 25.73 25.18 303,508
Jul 07 2020 25.60 0.00 0.0% 25.35 25.60 25.30 174,838
Jul 06 2020 25.60 0.55 2.2% 25.50 25.76 25.34 225,246
Jul 03 2020 25.05 -0.18 -0.71% 25.16 25.31 24.78 143,563
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:20200806 22:58:49