MCE - Delayed Quote EUR

Aperam S.A. (APAM.MC)

Compare
25.40
+0.22
+(0.87%)
As of 2:46:43 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202525.2025.8624.9825.4025.402,756
Jan 22, 202525.9025.9025.0225.1825.184,838
Jan 21, 202526.3026.3426.1826.2426.24715
Jan 20, 202525.9626.3825.8826.2826.282,828
Jan 17, 202525.8025.8825.7225.7825.78501
Jan 16, 202526.1626.1625.7025.8225.821,416
Jan 15, 202525.7025.8625.6425.7225.72673
Jan 14, 202525.7825.7825.1425.2425.24499
Jan 13, 202525.8625.8625.2425.2425.24943
Jan 10, 202525.4625.9625.3025.5025.501,156
Jan 9, 202525.1425.2025.0025.1025.101,904
Jan 8, 202525.2626.3825.1025.3025.303,218
Jan 7, 202525.3625.5825.3625.5025.50200
Jan 6, 202525.2025.5025.0625.5025.503,578
Jan 3, 202526.3626.3624.9025.1625.162,939
Jan 2, 202525.8225.8225.5625.1425.14148
Dec 31, 202425.3025.3625.1225.1425.14964
Dec 30, 202425.3625.4425.1225.3025.30693
Dec 27, 202425.7625.7625.0225.4025.401,278
Dec 24, 202424.5025.1224.5024.9624.965,649
Dec 23, 202425.1425.1424.7824.8224.821,185
Dec 20, 202425.2025.2024.8024.8024.805,970
Dec 19, 202425.3425.3425.1425.2625.26738
Dec 18, 202425.3625.9025.3625.8025.80669
Dec 17, 202425.5225.7625.5225.6625.661,236
Dec 16, 202425.8826.4225.5025.6025.603,683
Dec 13, 202427.8227.8226.1626.1626.166,339
Dec 12, 202428.6028.8227.8228.2828.281,340
Dec 11, 202428.5028.6828.2028.5028.502,589
Dec 10, 202428.0828.2027.9228.0828.082,864
Dec 9, 202427.6228.4827.6228.4228.421,766
Dec 6, 202427.8628.2627.4427.7027.705,268
Dec 5, 202427.0027.5827.0026.8026.80267
Dec 4, 202427.1827.1826.9026.8026.80132
Dec 3, 202426.7027.1026.7026.8026.80107
Dec 2, 202426.8027.0826.7226.8026.80591
Nov 29, 202427.0827.7827.0827.2427.24345
Nov 28, 202427.0227.3827.0227.2427.24525
Nov 27, 202426.5827.2026.5827.0027.00593
Nov 26, 202427.1227.1226.6226.7226.723,111
Nov 25, 202428.0028.0027.2028.1028.10145
Nov 22, 202427.5628.1027.0028.1028.1099
Nov 21, 202428.5228.5227.8428.1028.10631
Nov 20, 202427.8228.0827.8228.4628.46274
Nov 19, 202428.0628.1827.7428.4628.46394
Nov 18, 202428.4628.8228.1428.4628.463,361
Nov 15, 202428.2828.4027.6027.6027.605,399
Nov 14, 202427.2628.1227.0627.4627.464,304
Nov 13, 202427.5027.7227.3027.3227.321,744
Nov 12, 202427.5027.5426.8627.3427.34786
Nov 11, 2024 0.50 Dividend
Nov 11, 202427.6027.6027.1827.2427.243,774
Nov 8, 202426.8827.9826.3227.2026.7030,079
Nov 7, 202425.7826.1425.7226.0025.523,667
Nov 6, 202425.1025.3224.6224.8024.341,554
Nov 5, 202425.8425.8425.2025.4024.931,550
Nov 4, 202424.8825.1624.8825.0624.601,879
Nov 1, 202424.9424.9424.8624.8624.401,110
Oct 31, 202425.6025.6024.7424.9224.461,720
Oct 30, 202425.0025.1424.8025.1024.641,546
Oct 29, 202425.6825.7225.2825.4424.973,619
Oct 28, 202425.0025.7825.0025.4024.933,457
Oct 25, 202425.2025.2424.9425.1224.663,691
Oct 24, 202425.2225.4225.0025.4024.931,277
Oct 23, 202425.5225.5625.1425.1424.681,892
Oct 22, 202425.6025.6025.4025.4224.954,067
Oct 21, 202426.0026.0025.6025.7025.23984
Oct 18, 202426.0826.1225.9826.1225.64740
Oct 17, 202425.2825.7625.2425.6225.154,504
Oct 16, 202425.3625.5425.3225.3224.85121
Oct 15, 202425.9425.9425.3025.3224.854,686
Oct 14, 202425.8626.1825.8025.8425.362,758
Oct 11, 202426.0026.0225.7225.7225.252,770
Oct 10, 202426.4226.4226.1226.1825.701,169
Oct 9, 202426.7826.7826.4626.6026.111,065
Oct 8, 202427.8627.8626.7426.9626.462,442
Oct 7, 202428.0428.0428.0028.2227.70145
Oct 4, 202427.5828.5227.5828.2227.702,395
Oct 3, 202428.0228.0227.7228.0027.491,367
Oct 2, 202427.5828.5227.5828.1027.581,614
Oct 1, 202427.9628.5227.7828.0627.546,362
Sep 30, 202428.8829.1027.6627.8827.3714,721
Sep 27, 202426.9827.3026.9627.0026.507,798
Sep 26, 202426.2426.9026.2426.8626.375,171
Sep 25, 202426.0026.2025.9425.9425.461,294
Sep 24, 202425.0026.2025.0025.9825.5010,279
Sep 23, 202424.8224.8224.5024.6424.19466
Sep 20, 202424.6624.9024.5824.6424.19602
Sep 19, 202424.6025.0024.4425.0024.544,633
Sep 18, 202424.4424.6024.4424.4423.992,200
Sep 17, 202424.2624.3624.1424.3423.892,252
Sep 16, 202423.8824.1023.8823.9023.46621
Sep 13, 202423.6824.0023.6823.9623.525,359
Sep 12, 202423.8423.9023.3823.5623.132,377
Sep 11, 202423.7823.7823.2423.4222.991,421
Sep 10, 202423.4023.7823.0023.0022.586,466
Sep 9, 202423.7823.7823.3223.4022.979,038
Sep 6, 202424.9824.9823.1823.2822.8511,566
Sep 5, 202423.6024.1623.6024.1023.661,667
Sep 4, 202424.0024.1223.7423.7623.326,241
Sep 3, 202425.0025.0024.2224.3423.893,841
Sep 2, 202425.9425.9425.1025.3024.832,814
Aug 30, 202425.6425.9825.3025.3624.893,152
Aug 29, 202425.5025.6425.4025.6025.13280
Aug 28, 202425.5025.5025.3625.6025.136
Aug 27, 202425.0225.8825.0225.6025.13495
Aug 26, 202425.6425.6425.1425.6025.1320
Aug 23, 202425.4225.9025.4225.6025.13118
Aug 22, 202425.5425.7625.5425.6025.13958
Aug 21, 202424.6225.6424.6224.9624.50481
Aug 20, 202424.5825.6624.5824.9624.50450
Aug 19, 202425.1025.6425.1024.9624.50118
Aug 16, 2024 0.50 Dividend
Aug 16, 202425.1625.1624.8824.9624.50594
Aug 15, 202425.3225.5224.9025.3224.36368
Aug 14, 202425.3825.4025.0025.3224.36966
Aug 13, 202425.1425.2624.9225.1424.191,618
Aug 12, 202425.9025.9024.7225.1224.171,555
Aug 9, 202425.4425.4425.4225.9424.9627
Aug 8, 202425.3025.4824.9825.9424.96251
Aug 7, 202425.3026.0825.3025.9424.961,573
Aug 6, 202425.2825.2825.1225.1224.17618
Aug 5, 202423.8025.2223.3024.3823.463,220
Aug 2, 202425.9825.9824.6624.7023.772,236
Aug 1, 202425.7226.6025.5625.9424.969,741
Jul 31, 202425.4225.5825.1225.2824.332,505
Jul 30, 202424.7224.9824.4824.8823.941,315
Jul 29, 202425.2025.2024.9225.0424.09613
Jul 26, 202424.8225.2024.8225.1424.192,918
Jul 25, 202424.4824.8024.1824.3023.38672
Jul 24, 202423.8824.6623.8824.6023.671,453
Jul 23, 202424.6424.6423.8223.9223.025,144
Jul 22, 202424.9624.9624.2624.3623.447,706
Jul 19, 202425.0225.0224.4824.5223.592,593
Jul 18, 202425.0025.2625.0025.2424.29314
Jul 17, 202424.9025.5024.9025.2424.291,800
Jul 16, 202425.2025.2024.8024.9223.983,611
Jul 15, 202425.8025.8025.6026.1425.1514
Jul 12, 202425.4426.1425.4426.1425.151,349
Jul 11, 202425.7225.7825.3625.5424.58624
Jul 10, 202425.3225.9825.3225.3424.381,172
Jul 9, 202426.0426.2425.6225.6224.651,834
Jul 8, 202426.0426.0425.4625.5824.61553
Jul 5, 202425.3226.2425.3226.2425.251,020
Jul 4, 202425.8025.8825.5425.8824.901,832
Jul 3, 202425.3626.1025.3626.1025.114,571
Jul 2, 202424.7225.2224.5625.1424.19153
Jul 1, 202424.7225.4224.7225.1424.191,376
Jun 28, 202424.7024.7224.1624.2223.311,811
Jun 27, 202424.2824.6023.8024.0023.091,783
Jun 26, 202424.7624.7623.8423.8622.969,749
Jun 25, 202425.0225.0224.2024.2023.293,987
Jun 24, 202424.8025.1824.8024.8023.86696
Jun 21, 202424.7025.7824.7024.7023.772,522
Jun 20, 202424.8825.1224.7224.9824.042,205
Jun 19, 202424.9624.9624.6424.8423.90729
Jun 18, 202424.3825.0624.3825.0024.061,732
Jun 17, 202424.5824.9024.3024.6623.732,369
Jun 14, 202424.9425.4424.5024.5823.652,923
Jun 13, 202424.9824.9824.3824.5023.572,664
Jun 12, 202425.3025.3024.9625.0624.111,599
Jun 11, 202425.3825.5824.6625.2624.315,742
Jun 10, 202425.5026.4025.2825.3224.362,452
Jun 7, 202425.9226.0625.5025.7424.774,321
Jun 6, 202426.0026.0825.8625.9224.941,871
Jun 5, 202427.1627.1625.9826.0825.107,275
Jun 4, 202426.6227.1626.3226.6225.611,164
Jun 3, 202426.3026.9626.3026.9025.883,805
May 31, 202426.4026.4026.1826.4025.401,477
May 30, 202426.0026.4425.9026.1625.172,316
May 29, 202426.7826.7826.0026.2825.294,916
May 28, 202426.4626.9026.4626.7425.73759
May 27, 202426.1026.7026.1026.0625.08312
May 24, 202426.1426.5226.0426.0625.08501
May 23, 202426.2026.8826.0426.5825.58735
May 22, 202426.9626.9626.1026.1825.193,055
May 21, 202427.0227.0226.5026.5825.58979
May 20, 202427.2827.2826.8026.8025.792,568
May 17, 202427.1027.1026.8027.0426.022,035
May 16, 202426.8826.8826.5226.8625.855,482
May 15, 202426.8826.9626.5226.5825.583,122
May 14, 202426.9826.9826.5226.7225.713,339
May 13, 202426.5027.3026.3227.0025.987,461
May 10, 2024 0.50 Dividend
May 10, 202426.2026.5026.1626.2025.216,324
May 9, 202426.1627.0626.1627.0625.5619,114
May 8, 202426.6226.6626.0426.3624.906,310
May 7, 202427.4827.4826.0626.5225.058,588
May 6, 202426.2828.2826.2026.5025.0310,777
May 3, 202427.0027.2225.9626.2624.8020,616
May 2, 202427.5227.7226.8027.2425.737,376
Apr 30, 202427.9630.0027.3227.7826.244,246
Apr 29, 202427.9627.9627.6627.8026.262,063
Apr 26, 202427.2628.0027.2627.6826.148,070
Apr 25, 202427.4227.6426.8827.1225.613,559
Apr 24, 202427.5427.7827.4227.7826.242,419
Apr 23, 202427.8427.8427.1027.3625.844,092
Apr 22, 202427.4428.1827.0627.8026.261,880
Apr 19, 202427.0227.3027.0027.2825.762,429
Apr 18, 202427.3227.5027.0427.4025.881,036
Apr 17, 202427.4227.8227.3027.3225.802,683
Apr 16, 202428.7428.9227.1028.9227.3115,082
Apr 15, 202430.2030.7028.9830.7028.99944
Apr 12, 202429.5629.8629.2629.3827.75540
Apr 11, 202430.1431.0029.5630.1428.47551
Apr 10, 202430.1630.7230.1630.5028.812,069
Apr 9, 202429.5030.3829.5030.1628.481,932
Apr 8, 202429.4830.2828.3229.4827.84420
Apr 5, 202429.3429.6228.3429.4827.841,204
Apr 4, 202430.1430.1629.5430.0028.33172
Apr 3, 202429.3630.0029.3630.0028.33277
Apr 2, 202430.0030.1828.6630.0028.33777
Mar 28, 202429.5529.6729.1729.1327.51384
Mar 27, 202429.1029.1028.5929.1327.51101
Mar 26, 202428.7829.1328.7829.1327.51538
Mar 25, 202428.9029.1728.7229.4127.78269
Mar 22, 202428.6629.4228.6629.4127.782,049
Mar 21, 202427.1028.9927.1028.8627.261,620
Mar 20, 202428.0028.5028.0028.5026.921,511
Mar 19, 202427.1027.4827.1027.9426.3916
Mar 18, 202427.7028.7027.7027.9426.391,094
Mar 15, 202427.4027.8627.4027.8526.30622
Mar 14, 202427.3028.0027.3027.3825.86464
Mar 13, 202427.3027.4527.3027.3825.86116
Mar 12, 202427.0127.5026.8927.3825.86630
Mar 11, 202426.4126.6526.2026.1124.66263
Mar 8, 202426.0926.7326.0926.1124.6619
Mar 7, 202425.9526.2825.8626.1124.661,595
Mar 6, 202426.2026.2026.0026.0424.593,354
Mar 5, 202426.4426.5026.0726.2024.741,191
Mar 4, 202427.6527.6526.0026.7025.221,998
Mar 1, 202427.5027.5027.5027.7426.2010
Feb 29, 202427.7228.1927.7227.7426.20657
Feb 28, 202428.4228.4227.5027.8826.33925
Feb 27, 2024 0.50 Dividend
Feb 27, 202428.4028.7528.4028.6327.04508
Feb 26, 202429.2029.2028.0928.4026.354,735
Feb 23, 202428.5028.9928.1328.7126.642,182
Feb 22, 202428.5429.0828.5429.0226.93257
Feb 21, 202428.6828.8028.6029.0226.93233
Feb 20, 202429.0029.3628.8429.0226.931,247
Feb 19, 202430.1030.1829.8630.8928.66250
Feb 16, 202430.0031.2630.0030.8928.661,765
Feb 15, 202430.3830.3830.0930.5928.3837
Feb 14, 202430.3030.5930.3030.5928.381,421
Feb 13, 202431.8031.8031.0831.8029.50580
Feb 12, 202432.5432.5431.7932.3730.031,306
Feb 9, 202429.8431.7929.8431.5029.231,635
Feb 8, 202429.8030.5529.8030.3628.172,161
Feb 7, 202429.0129.6629.0129.8027.6511
Feb 6, 202429.3829.8129.3729.8027.65757
Feb 5, 202428.8829.1128.8829.0426.941,186
Feb 2, 202428.7029.4428.7028.6926.62216
Feb 1, 202428.7028.8828.6928.6926.62395
Jan 31, 202429.0029.0028.6428.6926.62982
Jan 30, 202429.1229.6329.0030.0027.83420
Jan 29, 202429.4130.0029.4130.0027.83560
Jan 26, 202429.4229.4929.4029.8127.66310
Jan 25, 202430.0030.0029.7429.8127.66796
Jan 24, 202429.6229.8029.4429.6327.49778
Jan 23, 202429.5029.5029.0029.3027.192,321

Related Tickers

TUB.MC Tubacex, S.A.
3.5350
+1.29%
 
MTS.MC ArcelorMittal S.A.
22.80
+1.11%
 
TRG.MC Tubos Reunidos, S.A.
0.5380
-0.55%
 
ACX.MC Acerinox, S.A.
9.61
+2.51%
 
ZEUS Olympic Steel, Inc.
34.13
+1.67%
 
STLD Steel Dynamics, Inc.
122.89
-1.45%
 
X United States Steel Corporation
36.47
-0.30%