Unlock stock picks and a broker-level newsfeed that powers Wall Street.

MCE - Delayed Quote EUR

Aperam S.A. (APAM.MC)

26.14
+0.64
+(2.51%)
At close: May 2 at 5:35:09 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202525.6026.3425.6026.1426.147,594
Apr 30, 202526.9026.9024.9625.5025.5029,795
Apr 29, 202527.6227.8627.2027.5427.54142
Apr 28, 202527.5227.7427.4027.5427.54500
Apr 25, 202525.8027.3025.8027.3027.301,688
Apr 24, 202526.6827.1026.5627.0227.023,784
Apr 23, 202526.4227.0026.4226.7426.742,080
Apr 22, 202526.3626.3625.8225.9625.963,367
Apr 17, 202525.8626.1425.8625.9225.92173
Apr 16, 202525.8625.9425.5225.9225.921,616
Apr 15, 202526.0426.3425.8626.1026.103,087
Apr 14, 202526.1226.6225.7826.2626.262,207
Apr 11, 202525.2426.0024.7025.1025.103,758
Apr 10, 202526.6026.6025.2425.4625.464,052
Apr 9, 202525.0625.0623.9024.2024.202,641
Apr 8, 202525.2425.4424.6625.2825.289,839
Apr 7, 202524.0025.4623.0024.9424.9411,758
Apr 4, 202529.2032.0224.7025.1425.1417,939
Apr 3, 202529.2629.2627.0827.5427.5422,440
Apr 2, 202529.7830.6229.7830.2230.22754
Apr 1, 202530.4231.0630.3829.7629.76152
Mar 31, 202530.4230.4229.5029.7629.762,349
Mar 28, 202530.9031.1630.2830.4230.422,344
Mar 27, 202531.2831.2830.9031.1231.121,317
Mar 26, 202531.6631.8231.4831.4231.42206
Mar 25, 202530.8831.6230.8831.4231.42831
Mar 24, 202531.3431.6630.7631.2431.241,796
Mar 21, 202531.5031.5030.7030.8630.861,548
Mar 20, 202532.0832.1431.4031.5031.502,305
Mar 19, 202533.0033.1032.6232.8032.802,499
Mar 18, 202532.5033.0032.2232.5632.56760
Mar 17, 202532.3832.5032.0032.1832.18458
Mar 14, 202531.8232.2831.8232.1832.181,171
Mar 13, 202531.1031.6231.1031.5631.56956
Mar 12, 202531.5231.5231.2231.3231.321,380
Mar 11, 202531.5032.1031.4031.6831.681,031
Mar 10, 202532.2832.2831.1031.8031.80198
Mar 7, 202531.9632.3031.4831.8031.80785
Mar 6, 202530.7032.4830.7032.3032.302,930
Mar 5, 202530.5031.4630.5031.2631.267,447
Mar 4, 202529.2829.5629.1029.3029.301,368
Mar 3, 202529.2430.5429.2430.4430.444,387
Feb 28, 202529.1029.3429.0029.3029.301,932
Feb 27, 202529.6029.8229.5029.6629.66799
Feb 26, 202528.1629.7828.1629.2629.26610
Feb 25, 2025 0.5 Dividend
Feb 25, 202528.8029.5028.0828.8028.80508
Feb 24, 202529.4829.5029.1229.1228.62970
Feb 21, 202529.4029.8029.2229.6029.09951
Feb 20, 202529.5830.0629.5829.8029.291,128
Feb 19, 202530.2030.3229.0429.0428.544,985
Feb 18, 202530.2030.5030.1630.4829.965,271
Feb 17, 202529.5030.2029.3830.1029.582,442
Feb 14, 202528.7229.7028.7229.3428.847,237
Feb 13, 202527.9228.8427.9228.5028.014,113
Feb 12, 202528.5828.5827.5027.9627.484,598
Feb 11, 202529.1629.1628.2629.0028.50441
Feb 10, 202528.7229.1628.5029.0028.503,305
Feb 7, 202528.2829.2027.9628.8828.388,113
Feb 6, 202526.9828.3626.9828.3227.838,173
Feb 5, 202526.7026.7026.4626.6826.222,231
Feb 4, 202526.2826.8626.2026.6026.141,438
Feb 3, 202525.8626.3225.8626.3225.873,839
Jan 31, 202527.0627.0626.7626.8826.42723
Jan 30, 202525.7227.2025.7227.0626.6011,411
Jan 29, 202525.6226.2625.6226.1025.654,073
Jan 28, 202525.6025.6825.6025.7025.26130
Jan 27, 202525.8025.8825.6225.7025.261,646
Jan 24, 202525.8425.9425.6825.8025.361,208
Jan 23, 202525.2025.8624.9825.1624.732,756
Jan 22, 202525.9025.9025.0225.1824.754,838
Jan 21, 202526.3026.3426.1826.2425.79715
Jan 20, 202525.9626.3825.8826.2825.832,828
Jan 17, 202525.8025.8825.7225.7825.34501
Jan 16, 202526.1626.1625.7025.8225.381,416
Jan 15, 202525.7025.8625.6425.7225.28673
Jan 14, 202525.7825.7825.1425.2424.81499
Jan 13, 202525.8625.8625.2425.2424.81943
Jan 10, 202525.4625.9625.3025.5025.061,156
Jan 9, 202525.1425.2025.0025.1024.671,904
Jan 8, 202525.2626.3825.1025.3024.873,218
Jan 7, 202525.3625.5825.3625.5025.06200
Jan 6, 202525.2025.5025.0625.5025.063,578
Jan 3, 202526.3626.3624.9025.1624.732,939
Jan 2, 202525.8225.8225.5625.1424.71148
Dec 31, 202425.3025.3625.1225.1424.71964
Dec 30, 202425.3625.4425.1225.3024.87693
Dec 27, 202425.7625.7625.0225.4024.961,278
Dec 24, 202424.5025.1224.5024.9624.535,649
Dec 23, 202425.1425.1424.7824.8224.391,185
Dec 20, 202425.2025.2024.8024.8024.375,970
Dec 19, 202425.3425.3425.1425.2624.83738
Dec 18, 202425.3625.9025.3625.8025.36669
Dec 17, 202425.5225.7625.5225.6625.221,236
Dec 16, 202425.8826.4225.5025.6025.163,683
Dec 13, 202427.8227.8226.1626.1625.716,339
Dec 12, 202428.6028.8227.8228.2827.791,340
Dec 11, 202428.5028.6828.2028.5028.012,589
Dec 10, 202428.0828.2027.9228.0827.602,864
Dec 9, 202427.6228.4827.6228.4227.931,766
Dec 6, 202427.8628.2627.4427.7027.225,268
Dec 5, 202427.0027.5827.0026.8026.34267
Dec 4, 202427.1827.1826.9026.8026.34132
Dec 3, 202426.7027.1026.7026.8026.34107
Dec 2, 202426.8027.0826.7226.8026.34591
Nov 29, 202427.0827.7827.0827.2426.77345
Nov 28, 202427.0227.3827.0227.2426.77525
Nov 27, 202426.5827.2026.5827.0026.54593
Nov 26, 202427.1227.1226.6226.7226.263,111
Nov 25, 202428.0028.0027.2028.1027.62145
Nov 22, 202427.5628.1027.0028.1027.6299
Nov 21, 202428.5228.5227.8428.1027.62631
Nov 20, 202427.8228.0827.8228.4627.97274
Nov 19, 202428.0628.1827.7428.4627.97394
Nov 18, 202428.4628.8228.1428.4627.973,361
Nov 15, 202428.2828.4027.6027.6027.135,399
Nov 14, 202427.2628.1227.0627.4626.994,304
Nov 13, 202427.5027.7227.3027.3226.851,744
Nov 12, 202427.5027.5426.8627.3426.87786
Nov 11, 2024 0.5 Dividend
Nov 11, 202427.6027.6027.1827.2426.773,774
Nov 8, 202426.8827.9826.3227.2026.2430,079
Nov 7, 202425.7826.1425.7226.0025.083,667
Nov 6, 202425.1025.3224.6224.8023.931,554
Nov 5, 202425.8425.8425.2025.4024.501,550
Nov 4, 202424.8825.1624.8825.0624.181,879
Nov 1, 202424.9424.9424.8624.8623.981,110
Oct 31, 202425.6025.6024.7424.9224.041,720
Oct 30, 202425.0025.1424.8025.1024.221,546
Oct 29, 202425.6825.7225.2825.4424.543,619
Oct 28, 202425.0025.7825.0025.4024.503,457
Oct 25, 202425.2025.2424.9425.1224.233,691
Oct 24, 202425.2225.4225.0025.4024.501,277
Oct 23, 202425.5225.5625.1425.1424.251,892
Oct 22, 202425.6025.6025.4025.4224.524,067
Oct 21, 202426.0026.0025.6025.7024.79984
Oct 18, 202426.0826.1225.9826.1225.20740
Oct 17, 202425.2825.7625.2425.6224.724,504
Oct 16, 202425.3625.5425.3225.3224.43121
Oct 15, 202425.9425.9425.3025.3224.434,686
Oct 14, 202425.8626.1825.8025.8424.932,758
Oct 11, 202426.0026.0225.7225.7224.812,770
Oct 10, 202426.4226.4226.1226.1825.261,169
Oct 9, 202426.7826.7826.4626.6025.661,065
Oct 8, 202427.8627.8626.7426.9626.012,442
Oct 7, 202428.0428.0428.0028.2227.23145
Oct 4, 202427.5828.5227.5828.2227.232,395
Oct 3, 202428.0228.0227.7228.0027.011,367
Oct 2, 202427.5828.5227.5828.1027.111,614
Oct 1, 202427.9628.5227.7828.0627.076,362
Sep 30, 202428.8829.1027.6627.8826.9014,721
Sep 27, 202426.9827.3026.9627.0026.057,798
Sep 26, 202426.2426.9026.2426.8625.915,171
Sep 25, 202426.0026.2025.9425.9425.031,294
Sep 24, 202425.0026.2025.0025.9825.0610,279
Sep 23, 202424.8224.8224.5024.6423.77466
Sep 20, 202424.6624.9024.5824.6423.77602
Sep 19, 202424.6025.0024.4425.0024.124,633
Sep 18, 202424.4424.6024.4424.4423.582,200
Sep 17, 202424.2624.3624.1424.3423.482,252
Sep 16, 202423.8824.1023.8823.9023.06621
Sep 13, 202423.6824.0023.6823.9623.125,359
Sep 12, 202423.8423.9023.3823.5622.732,377
Sep 11, 202423.7823.7823.2423.4222.591,421
Sep 10, 202423.4023.7823.0023.0022.196,466
Sep 9, 202423.7823.7823.3223.4022.589,038
Sep 6, 202424.9824.9823.1823.2822.4611,566
Sep 5, 202423.6024.1623.6024.1023.251,667
Sep 4, 202424.0024.1223.7423.7622.926,241
Sep 3, 202425.0025.0024.2224.3423.483,841
Sep 2, 202425.9425.9425.1025.3024.412,814
Aug 30, 202425.6425.9825.3025.3624.473,152
Aug 29, 202425.5025.6425.4025.6024.70280
Aug 28, 202425.5025.5025.3625.6024.706
Aug 27, 202425.0225.8825.0225.6024.70495
Aug 26, 202425.6425.6425.1425.6024.7020
Aug 23, 202425.4225.9025.4225.6024.70118
Aug 22, 202425.5425.7625.5425.6024.70958
Aug 21, 202424.6225.6424.6224.9624.08481
Aug 20, 202424.5825.6624.5824.9624.08450
Aug 19, 202425.1025.6425.1024.9624.08118
Aug 16, 2024 0.5 Dividend
Aug 16, 202425.1625.1624.8824.9624.08594
Aug 15, 202425.3225.5224.9025.3223.95368
Aug 14, 202425.3825.4025.0025.3223.95966
Aug 13, 202425.1425.2624.9225.1423.781,618
Aug 12, 202425.9025.9024.7225.1223.761,555
Aug 9, 202425.4425.4425.4225.9424.5327
Aug 8, 202425.3025.4824.9825.9424.53251
Aug 7, 202425.3026.0825.3025.9424.531,573
Aug 6, 202425.2825.2825.1225.1223.76618
Aug 5, 202423.8025.2223.3024.3823.063,220
Aug 2, 202425.9825.9824.6624.7023.362,236
Aug 1, 202425.7226.6025.5625.9424.539,741
Jul 31, 202425.4225.5825.1225.2823.912,505
Jul 30, 202424.7224.9824.4824.8823.531,315
Jul 29, 202425.2025.2024.9225.0423.68613
Jul 26, 202424.8225.2024.8225.1423.782,918
Jul 25, 202424.4824.8024.1824.3022.98672
Jul 24, 202423.8824.6623.8824.6023.261,453
Jul 23, 202424.6424.6423.8223.9222.625,144
Jul 22, 202424.9624.9624.2624.3623.047,706
Jul 19, 202425.0225.0224.4824.5223.192,593
Jul 18, 202425.0025.2625.0025.2423.87314
Jul 17, 202424.9025.5024.9025.2423.871,800
Jul 16, 202425.2025.2024.8024.9223.573,611
Jul 15, 202425.8025.8025.6026.1424.7214
Jul 12, 202425.4426.1425.4426.1424.721,349
Jul 11, 202425.7225.7825.3625.5424.15624
Jul 10, 202425.3225.9825.3225.3423.961,172
Jul 9, 202426.0426.2425.6225.6224.231,834
Jul 8, 202426.0426.0425.4625.5824.19553
Jul 5, 202425.3226.2425.3226.2424.821,020
Jul 4, 202425.8025.8825.5425.8824.481,832
Jul 3, 202425.3626.1025.3626.1024.684,571
Jul 2, 202424.7225.2224.5625.1423.78153
Jul 1, 202424.7225.4224.7225.1423.781,376
Jun 28, 202424.7024.7224.1624.2222.911,811
Jun 27, 202424.2824.6023.8024.0022.701,783
Jun 26, 202424.7624.7623.8423.8622.569,749
Jun 25, 202425.0225.0224.2024.2022.893,987
Jun 24, 202424.8025.1824.8024.8023.45696
Jun 21, 202424.7025.7824.7024.7023.362,522
Jun 20, 202424.8825.1224.7224.9823.622,205
Jun 19, 202424.9624.9624.6424.8423.49729
Jun 18, 202424.3825.0624.3825.0023.641,732
Jun 17, 202424.5824.9024.3024.6623.322,369
Jun 14, 202424.9425.4424.5024.5823.252,923
Jun 13, 202424.9824.9824.3824.5023.172,664
Jun 12, 202425.3025.3024.9625.0623.701,599
Jun 11, 202425.3825.5824.6625.2623.895,742
Jun 10, 202425.5026.4025.2825.3223.952,452
Jun 7, 202425.9226.0625.5025.7424.344,321
Jun 6, 202426.0026.0825.8625.9224.511,871
Jun 5, 202427.1627.1625.9826.0824.667,275
Jun 4, 202426.6227.1626.3226.6225.171,164
Jun 3, 202426.3026.9626.3026.9025.443,805
May 31, 202426.4026.4026.1826.4024.971,477
May 30, 202426.0026.4425.9026.1624.742,316
May 29, 202426.7826.7826.0026.2824.854,916
May 28, 202426.4626.9026.4626.7425.29759
May 27, 202426.1026.7026.1026.0624.65312
May 24, 202426.1426.5226.0426.0624.65501
May 23, 202426.2026.8826.0426.5825.14735
May 22, 202426.9626.9626.1026.1824.763,055
May 21, 202427.0227.0226.5026.5825.14979
May 20, 202427.2827.2826.8026.8025.352,568
May 17, 202427.1027.1026.8027.0425.572,035
May 16, 202426.8826.8826.5226.8625.405,482
May 15, 202426.8826.9626.5226.5825.143,122
May 14, 202426.9826.9826.5226.7225.273,339
May 13, 202426.5027.3026.3227.0025.537,461
May 10, 2024 0.5 Dividend
May 10, 202426.2026.5026.1626.2024.786,324
May 9, 202426.1627.0626.1627.0625.1219,114
May 8, 202426.6226.6626.0426.3624.476,310
May 7, 202427.4827.4826.0626.5224.628,588
May 6, 202426.2828.2826.2026.5024.6010,777
May 3, 202427.0027.2225.9626.2624.3820,616
May 2, 202427.5227.7226.8027.2425.297,376

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.