Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Aperam S.A. (7AA.F)

Compare
23.90
-0.96
(-3.86%)
As of 8:24:20 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202523.9023.9023.9023.9023.9010
Apr 4, 202527.2827.2824.8624.8624.86-
Apr 3, 202529.3629.3627.1627.1627.16-
Apr 2, 202530.5030.5029.9429.9429.9410
Apr 1, 202529.8630.7029.8630.4430.445
Mar 31, 202529.5029.9229.5029.9229.92-
Mar 28, 202530.8230.8230.1030.1030.10-
Mar 27, 202530.9831.2430.8030.8830.8898
Mar 26, 202531.5031.6031.5031.6031.60-
Mar 25, 202530.8431.3830.8431.3831.3825
Mar 24, 202530.9630.9630.9630.9630.96-
Mar 21, 202531.3031.3030.7430.7430.74-
Mar 20, 202532.1232.1231.3631.3631.36-
Mar 19, 202532.7632.7632.3832.3832.38-
Mar 18, 202532.0232.7232.0232.7232.7220
Mar 17, 202531.9832.0431.9832.0432.0410
Mar 14, 202531.3632.0031.3632.0032.00-
Mar 13, 202531.2631.2631.1231.1231.12318
Mar 12, 202531.8031.8031.0431.0431.04300
Mar 11, 202531.7631.9031.6031.6031.6010
Mar 10, 202532.0032.0031.5231.5231.5228
Mar 7, 202532.0632.0631.9031.9031.90-
Mar 6, 202531.8231.9831.8231.9831.98-
Mar 5, 202529.8831.2029.8831.2031.20500
Mar 4, 202529.6829.6829.1229.1229.12-
Mar 3, 202529.2229.4429.2229.4429.44-
Feb 28, 202528.8228.9228.8228.9228.92-
Feb 27, 202529.6029.6029.2029.2029.20-
Feb 26, 202528.6829.5628.6829.4029.405
Feb 25, 2025 0.50 Dividend
Feb 25, 202528.4828.4828.4428.4428.44-
Feb 24, 202529.4229.4228.9429.2228.7282
Feb 21, 202529.3429.3429.3429.3428.84-
Feb 20, 202529.5629.8029.2029.2028.70125
Feb 19, 202530.0830.0829.4429.5229.01275
Feb 18, 202529.9030.2029.9030.2029.68-
Feb 17, 202529.4429.9229.4429.9229.41-
Feb 14, 202528.5029.1428.5029.1428.64-
Feb 13, 202527.8228.5827.8228.2027.7210
Feb 12, 202527.6227.9227.6227.6427.1770
Feb 11, 202528.3828.3828.1628.1627.68-
Feb 10, 202528.5028.6028.5028.6028.11183
Feb 7, 202527.8628.8027.8628.8028.31-
Feb 6, 202526.7026.7026.7026.7026.24-
Feb 5, 202526.3426.4426.3426.4425.99-
Feb 4, 202525.8826.2825.8826.2825.83-
Feb 3, 202525.9426.1425.9426.1425.6963
Jan 31, 202526.7626.7626.4426.4425.99-
Jan 30, 202526.2426.2426.2426.2425.79-
Jan 29, 202525.3226.0825.3226.0825.63200
Jan 28, 202525.3025.7625.3025.5025.065
Jan 27, 202525.4425.8625.4425.8625.425
Jan 24, 202525.6425.6425.5625.5625.12-
Jan 23, 202524.8625.4424.8625.4425.00-
Jan 22, 202525.7225.7224.9624.9624.53-
Jan 21, 202525.8026.1225.8026.1225.67-
Jan 20, 202525.7626.0625.7626.0625.6150
Jan 17, 202525.5425.5625.5425.5625.12-
Jan 16, 202525.7026.1025.5025.5025.0610
Jan 15, 202525.3425.7825.3425.7825.34-
Jan 14, 202525.4025.4024.9624.9624.53620
Jan 13, 202525.3425.3425.3425.3424.913
Jan 10, 202524.9825.3024.9825.3024.87-
Jan 9, 202524.7225.0224.7225.0224.59-
Jan 8, 202525.0025.1025.0025.1024.67-
Jan 7, 202525.4625.4625.2225.2224.79-
Jan 6, 202524.8824.8824.8824.8824.45-
Jan 3, 202524.9224.9224.9224.9224.49-
Jan 2, 202525.4225.4225.2025.2024.77-
Dec 30, 202425.1625.1625.1625.1624.7340
Dec 27, 202424.9624.9624.9424.9424.51-
Dec 23, 202424.5824.8224.5824.8224.40-
Dec 20, 202424.7224.8824.7224.8824.45-
Dec 19, 202425.1625.1625.0225.1024.673
Dec 18, 202425.4225.4225.0825.0824.65-
Dec 17, 202425.2225.8825.2225.6225.18102
Dec 16, 202425.7225.7225.7225.7225.28-
Dec 13, 202426.5426.5425.9825.9825.54-
Dec 12, 202428.4828.4827.9027.9027.42-
Dec 11, 202428.0028.7428.0028.7428.25-
Dec 10, 202427.7828.2627.7828.2627.7811
Dec 9, 202428.0828.2228.0828.2227.74-
Dec 6, 202428.0028.0028.0028.0027.52950
Dec 5, 202426.6227.7226.6227.7227.2526
Dec 4, 202427.0627.0626.7226.7226.26112
Dec 3, 202426.9826.9826.7826.7826.32-
Dec 2, 202426.8827.2426.8827.2426.77-
Nov 29, 202426.8826.9826.8826.9826.52-
Nov 28, 202426.8427.1026.8427.1026.64-
Nov 27, 202426.4826.8626.4826.8626.40-
Nov 26, 202427.0027.0026.5426.5426.0937
Nov 25, 202427.3627.3627.3627.3626.89-
Nov 22, 202427.3227.4027.3227.4026.93-
Nov 21, 202428.0028.0027.5227.5227.05-
Nov 20, 202428.1228.1227.8428.0427.5620
Nov 19, 202427.9428.1827.9428.1827.70-
Nov 18, 202428.5628.5628.5628.5628.07-
Nov 15, 202427.8028.0427.8028.0427.56400
Nov 14, 202427.2227.5427.2227.5427.07-
Nov 13, 202427.0627.4827.0627.4827.01200
Nov 12, 202427.1827.1826.8826.8826.42-
Nov 11, 2024 0.50 Dividend
Nov 11, 202426.8026.8026.8026.8026.34-
Nov 8, 202427.2027.2227.2027.2226.26-
Nov 7, 202424.9825.8424.9825.8424.93-
Nov 6, 202425.1625.1625.1625.1624.28-
Nov 5, 202425.1625.1625.1625.1624.28-
Nov 4, 202424.5624.9424.5624.9424.06-
Nov 1, 202424.7425.0824.6424.6423.7710
Oct 31, 202424.6024.8024.6024.8023.93-
Oct 30, 202424.8824.8824.8824.8824.01-
Oct 29, 202425.1225.3625.0625.0624.18300
Oct 28, 202425.0025.4225.0025.1424.26102
Oct 25, 202424.7224.7224.7224.7223.85-
Oct 24, 202424.8025.2024.8024.9024.0230
Oct 23, 202425.2625.2624.8624.8623.99-
Oct 22, 202425.3825.5425.3825.5424.64-
Oct 21, 202425.7625.7625.4625.4624.562
Oct 18, 202425.8025.8025.8025.8024.89-
Oct 17, 202425.4025.4825.2825.4224.531,200
Oct 16, 202424.9625.2224.9625.2224.33-
Oct 15, 202425.4625.4624.9824.9824.102
Oct 14, 202425.6025.9425.6025.7024.8045
Oct 11, 202426.0026.0026.0026.0025.09500
Oct 10, 202426.1826.1826.1626.1625.24-
Oct 9, 202426.3026.4626.3026.4625.53-
Oct 8, 202427.1027.1026.7026.7025.76-
Oct 7, 202427.7627.8227.7627.8226.84-
Oct 4, 202427.8827.8827.8827.8826.90-
Oct 3, 202427.6027.9027.6027.9026.92-
Oct 2, 202428.0428.0628.0028.0627.073
Oct 1, 202427.7628.4227.7628.1827.1911
Sep 30, 202427.5027.5027.5027.5026.53300
Sep 27, 202426.8626.9026.8626.9025.95-
Sep 26, 202426.1026.8826.1026.8825.93-
Sep 25, 202425.7625.7625.7025.7024.80-
Sep 24, 202425.5225.9825.5225.8424.93700
Sep 23, 202424.8024.8024.8024.8023.9316
Sep 20, 202424.4424.5424.4424.5423.68-
Sep 19, 202424.2824.2824.2824.2823.43-
Sep 18, 202424.2024.2024.2024.2023.35-
Sep 17, 202423.8224.2223.8224.2223.37-
Sep 16, 202423.6823.9223.6823.9223.08-
Sep 13, 202423.5623.8223.5623.8222.98-
Sep 12, 202423.3223.3223.3223.3222.50-
Sep 11, 202423.0623.2823.0623.2822.46-
Sep 10, 202423.1223.1222.9622.9622.15-
Sep 9, 202423.1423.1423.1423.1422.33-
Sep 6, 202423.6623.6623.0223.0222.21245
Sep 5, 202423.3223.6023.3223.6022.77-
Sep 4, 202423.7023.7023.6223.6222.79-
Sep 3, 202425.2025.2024.0824.0823.23-
Sep 2, 202425.5225.5225.5225.5224.6210
Aug 30, 202425.2825.3425.2825.3424.45-
Aug 29, 202425.1825.2625.1825.2624.37-
Aug 28, 202425.3625.3625.3425.3424.45-
Aug 27, 202425.5225.5425.5225.5424.64-
Aug 26, 202425.3025.3025.3025.3024.41-
Aug 23, 202425.3225.4825.3225.4824.58-
Aug 22, 202425.3425.3425.2625.2624.37-
Aug 21, 202425.0825.5225.0825.5224.62-
Aug 20, 202425.2825.2824.8824.8824.01-
Aug 19, 202424.7825.3824.7825.3824.4925
Aug 16, 2024 0.50 Dividend
Aug 16, 202424.6424.7024.6424.7023.83-
Aug 15, 202424.7224.7224.7224.7223.37-
Aug 14, 202424.7224.7624.7224.7623.41-
Aug 13, 202424.7824.7824.7824.7823.42-
Aug 12, 202424.9424.9424.8824.8823.52-
Aug 9, 202425.2025.4225.1225.1223.7538
Aug 8, 202424.9024.9024.9024.9023.54-
Aug 7, 202425.4025.4025.0825.0823.71791
Aug 6, 202425.1825.1825.1025.1023.7350
Aug 5, 202423.6223.6223.6223.6222.33-
Aug 2, 202425.3225.3224.7624.7623.4158
Aug 1, 202425.1226.2425.1225.9424.52910
Jul 31, 202425.0625.0624.8824.8823.52-
Jul 30, 202424.6224.8024.6224.8023.44-
Jul 29, 202424.7824.8024.7824.8023.44-
Jul 26, 202424.5224.8224.5224.8223.468
Jul 25, 202423.8224.8223.8224.8223.46-
Jul 24, 202424.3824.3824.2624.2622.93-
Jul 23, 202423.8423.8823.6623.6622.37100
Jul 22, 202424.1224.1224.1224.1222.80-
Jul 19, 202424.5824.5824.3224.3222.99107
Jul 18, 202424.8024.9624.8024.9623.60-
Jul 17, 202424.8824.9824.8824.9823.61-
Jul 16, 202425.7225.7224.9024.9023.541
Jul 15, 202426.1026.1025.5825.5824.18240
Jul 12, 202425.5025.8225.5025.8224.41-
Jul 11, 202425.3625.4625.3625.4624.07-
Jul 10, 202425.6025.9825.4825.4824.09160
Jul 9, 202425.9225.9225.6025.6024.20-
Jul 8, 202425.6025.6025.6025.6024.20-
Jul 5, 202425.7025.7025.6425.6424.24-
Jul 4, 202425.8025.8025.3625.6424.241
Jul 3, 202425.0025.7825.0025.7824.37-
Jul 2, 202424.5224.7824.5224.7823.42-
Jul 1, 202424.5824.5824.5824.5823.2410
Jun 28, 202423.8223.9823.8223.9822.67-
Jun 27, 202423.6023.8423.6023.8422.54-
Jun 26, 202424.3424.3423.7623.7622.46-
Jun 25, 202424.7624.7624.3424.3423.01145
Jun 24, 202424.5824.8424.5824.8423.48-
Jun 21, 202424.5424.5824.5424.5823.246
Jun 20, 202424.7424.8624.7424.8623.50-
Jun 19, 202424.4824.9024.4824.6223.2740
Jun 18, 202424.6424.6424.6424.6423.29-
Jun 17, 202424.4424.6624.4424.6623.31-
Jun 14, 202424.5624.5624.3824.3823.05-
Jun 13, 202424.4224.6824.4224.6823.33-
Jun 12, 202424.9624.9624.6624.6623.31-
Jun 11, 202424.9024.9024.8424.8423.4813
Jun 10, 202424.9425.6024.9425.6024.2018
Jun 7, 202425.6425.6425.5025.5024.111
Jun 6, 202425.7625.7825.7625.7824.37-
Jun 5, 202426.1226.1225.9825.9824.5640
Jun 4, 202426.4226.6426.4026.4024.9695
Jun 3, 202426.6226.6226.6226.6225.1614
May 31, 202426.1226.1226.1226.1224.69-
May 30, 202425.5826.3625.5826.3624.92-
May 29, 202426.1826.1825.8225.8224.41500
May 28, 202426.2426.4426.2426.4424.99-
May 27, 202426.1026.1026.1026.1024.67-
May 24, 202426.1026.1626.1026.1624.73-
May 23, 202426.1026.3026.1026.1224.698
May 22, 202426.5426.5426.1026.1024.67-
May 21, 202426.3026.6226.3026.6225.16-
May 20, 202426.9226.9226.9226.9225.45-
May 17, 202426.7226.7226.7226.7225.26-
May 16, 202426.2626.9826.2626.7825.3294
May 15, 202426.7226.7226.7226.7225.2620
May 14, 202426.4026.6226.4026.6225.16-
May 13, 202426.0426.3026.0426.3024.862
May 10, 2024 0.50 Dividend
May 10, 202425.9626.4625.9626.1824.75325
May 9, 202425.9825.9825.9825.9824.09-
May 8, 202426.2026.2025.8026.1224.225
May 7, 202426.2026.2026.2026.2024.29-
May 6, 202426.2826.7026.2826.7024.75252
May 3, 202426.4626.4626.0226.0224.12-
May 2, 202427.2227.2227.2227.2225.24-
Apr 30, 202427.5227.5227.2227.2225.24-
Apr 29, 202427.5027.8227.5027.8225.79-
Apr 26, 202427.4627.7827.4627.7825.76-
Apr 25, 202427.3027.3027.2627.2625.27-
Apr 24, 202427.1827.3827.1827.3825.38-
Apr 23, 202427.3627.3627.0027.0025.03-
Apr 22, 202427.0227.4827.0227.4825.483
Apr 19, 202427.0027.0027.0027.0025.03-
Apr 18, 202427.1227.1227.1227.1225.14-
Apr 17, 202427.1427.1427.1227.1225.14-
Apr 16, 202427.4827.4827.0827.0825.11-
Apr 15, 202429.0829.0829.0829.0826.96-
Apr 12, 202429.8629.8629.8629.8627.68-
Apr 11, 202429.7229.7229.6829.6827.52-
Apr 10, 202430.2430.2429.6629.6627.50-
Apr 9, 202430.1230.1229.9429.9427.76-
Apr 8, 202429.0429.7629.0429.7627.597

Related Tickers

SKWC.BE SSAB AB
4.5880
-6.58%
 
MT.VI ArcelorMittal S.A.
21.85
-4.00%
 
SZG.SG Salzgitter AG
21.18
-0.66%
 
KCO.DE Klöckner & Co SE
6.19
-7.61%
 
OUT1V.HE Outokumpu Oyj
2.8480
-4.75%