Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Aperam SA (APAM)
Aperam SA (APAM) Historical

APAM Aperam SA

27.90

0.54 (1.97%)

Apr 26 2024 - Closed

Delayed by 15 minutes

APAM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	27.36	-0.16	-0.58%	27.52	27.72	26.94	130,573
Apr 24 2024	27.52	0.50	1.85%	27.50	27.78	27.40	160,184
Apr 23 2024	27.02	-0.50	-1.82%	27.58	27.66	27.02	149,024
Apr 22 2024	27.52	0.32	1.18%	27.40	27.62	27.26	126,113
Apr 19 2024	27.20	-0.24	-0.87%	27.00	27.32	26.92	157,223
Apr 18 2024	27.44	0.16	0.59%	27.28	27.44	27.16	147,286
Apr 17 2024	27.28	0.16	0.59%	27.10	27.90	27.04	188,690
Apr 16 2024	27.12	-1.94	-6.68%	28.16	28.34	27.06	504,066
Apr 15 2024	29.06	-0.18	-0.62%	29.34	29.50	28.94	111,922
Apr 12 2024	29.24	-0.42	-1.42%	30.02	30.28	29.14	215,564
Apr 11 2024	29.66	-0.18	-0.60%	29.98	30.20	29.64	168,719
Apr 10 2024	29.84	-0.20	-0.67%	30.36	30.68	29.84	254,227
Apr 09 2024	30.04	0.22	0.74%	29.86	30.46	29.82	207,629
Apr 08 2024	29.82	0.56	1.91%	29.32	30.42	29.06	192,366
Apr 05 2024	29.26	-0.38	-1.28%	29.36	29.68	29.14	114,953
Apr 04 2024	29.64	-0.54	-1.79%	30.24	30.24	29.60	224,445
Apr 03 2024	30.18	1.30	4.50%	28.94	30.18	28.76	280,910
Apr 02 2024	28.88	-0.41	-1.40%	29.56	29.80	28.72	221,856
Mar 28 2024	29.29	0.14	0.48%	29.27	29.94	29.10	185,463
Mar 27 2024	29.15	0.18	0.62%	29.02	29.24	28.77	105,290
Mar 26 2024	28.97	-0.18	-0.62%	28.87	29.15	28.87	106,574
Mar 25 2024	29.15	-0.06	-0.21%	29.15	29.42	28.76	108,119
Mar 22 2024	29.21	0.19	0.65%	28.79	29.45	28.55	233,258
Mar 21 2024	29.02	0.58	2.04%	28.81	29.04	28.40	210,777
Mar 20 2024	28.44	0.65	2.34%	27.83	28.58	27.72	207,823
Mar 19 2024	27.79	0.10	0.36%	27.61	28.05	27.40	218,945
Mar 18 2024	27.69	-0.08	-0.29%	27.79	27.95	27.53	158,623
Mar 15 2024	27.77	0.41	1.50%	27.47	28.00	27.35	388,192
Mar 14 2024	27.36	-0.10	-0.36%	27.61	27.68	27.28	173,643
Mar 13 2024	27.46	0.03	0.11%	27.44	27.60	27.05	86,483
Mar 12 2024	27.43	1.05	3.98%	26.41	27.58	26.41	252,681
Mar 11 2024	26.38	-0.27	-1.01%	26.39	26.63	26.13	152,859
Mar 08 2024	26.65	0.50	1.91%	26.20	26.78	26.04	170,177
Mar 07 2024	26.15	0.08	0.31%	25.87	26.23	25.67	254,341
Mar 06 2024	26.07	0.04	0.15%	26.14	26.40	25.91	161,126
Mar 05 2024	26.03	-0.58	-2.18%	26.50	26.62	26.03	166,323
Mar 04 2024	26.61	-0.95	-3.45%	27.60	27.79	26.60	236,391
Mar 01 2024	27.56	-0.68	-2.41%	28.40	28.52	27.56	276,907
Feb 29 2024	28.24	-0.36	-1.26%	27.96	28.42	27.49	398,218
Feb 28 2024	28.60	0.00	0.00%	28.60	28.60	28.60	0.00
Feb 27 2024	28.60	-0.03	-0.10%	28.13	28.79	28.05	167,916
Feb 26 2024	28.63	0.22	0.77%	28.38	28.63	28.09	171,348
Feb 23 2024	28.41	-0.31	-1.08%	28.72	28.88	28.20	151,526
Feb 22 2024	28.72	0.02	0.07%	29.13	29.13	28.67	190,561
Feb 21 2024	28.70	-0.21	-0.73%	28.90	29.12	28.62	116,991
Feb 20 2024	28.91	-0.69	-2.33%	29.39	29.39	28.72	166,325
Feb 19 2024	29.60	-1.16	-3.77%	30.80	30.80	29.54	179,252
Feb 16 2024	30.76	0.57	1.89%	30.37	31.22	30.37	188,161
Feb 15 2024	30.19	-0.20	-0.66%	30.66	30.71	30.04	95,881
Feb 14 2024	30.39	-0.61	-1.97%	30.70	30.82	30.25	135,010
Feb 13 2024	31.00	-0.79	-2.49%	31.78	31.82	30.79	161,609
Feb 12 2024	31.79	0.24	0.76%	31.80	32.50	31.35	233,223
Feb 09 2024	31.55	0.74	2.40%	30.08	31.87	29.42	510,971
Feb 08 2024	30.81	1.31	4.44%	29.48	30.81	29.48	299,960
Feb 07 2024	29.50	-0.44	-1.47%	29.79	30.00	29.41	148,618
Feb 06 2024	29.94	1.12	3.89%	28.95	29.94	28.95	141,407
Feb 05 2024	28.82	-0.16	-0.55%	28.82	29.27	28.70	173,053
Feb 02 2024	28.98	0.14	0.49%	28.92	29.58	28.76	211,442
Feb 01 2024	28.84	0.22	0.77%	28.49	28.88	28.46	104,747
Jan 31 2024	28.62	-0.50	-1.72%	29.09	29.29	28.48	224,573
Jan 30 2024	29.12	-0.59	-1.99%	29.66	29.88	28.97	140,947
Jan 29 2024	29.71	0.16	0.54%	29.76	30.04	29.64	78,440

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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