Vienna - Delayed Quote EUR

Aperam S.A. (APAM.VI)

Compare
25.84
+0.40
+(1.57%)
At close: January 24 at 3:30:16 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202525.9225.9225.8425.8425.84-
Jan 23, 202525.1625.4425.1625.4425.44-
Jan 22, 202526.0226.0225.2025.2025.20-
Jan 21, 202526.1226.3826.1226.3826.38-
Jan 20, 202526.0026.3225.9626.3226.32-
Jan 17, 202525.8425.8425.7625.7825.78-
Jan 16, 202525.9625.9625.7025.7025.70-
Jan 15, 202525.6825.8025.6425.8025.80-
Jan 14, 202525.8025.8025.4025.4225.42-
Jan 13, 202525.6025.6025.2425.2625.26-
Jan 10, 202525.1425.4025.1425.4025.40-
Jan 9, 202525.0625.0625.0425.0425.04-
Jan 8, 202525.2625.2625.1625.2025.20-
Jan 7, 202525.5225.6225.5225.6225.62-
Jan 6, 202525.1225.4425.0425.4425.44-
Jan 3, 202525.2025.2425.0825.2425.24-
Jan 2, 202525.8425.8425.4025.5025.50-
Dec 30, 202425.2025.2825.2025.2825.28-
Dec 27, 202425.0425.2025.0425.0825.08-
Dec 23, 202424.8624.8624.8224.8224.82-
Dec 20, 202425.1025.1024.7624.7624.76-
Dec 19, 202425.2825.3625.2225.3225.32-
Dec 18, 202425.7225.7825.7225.7825.78-
Dec 17, 202425.5225.7025.5225.6425.64-
Dec 16, 202425.8625.8625.5625.5625.56-
Dec 13, 202426.7426.7426.3226.3226.32-
Dec 12, 202428.8428.8428.2028.2028.20-
Dec 11, 202428.3628.6628.3628.6628.66-
Dec 10, 202428.0628.1628.0628.1628.16-
Dec 9, 202428.1828.4028.1828.3828.38-
Dec 6, 202428.1628.2228.0028.0028.00-
Dec 5, 202426.9027.7426.9027.7427.74-
Dec 4, 202426.9227.2626.9227.1827.18-
Dec 3, 202427.2227.2427.0427.1627.16-
Dec 2, 202427.0027.2427.0027.1627.16-
Nov 29, 202427.2027.3227.2027.2427.24-
Nov 28, 202427.1627.3427.1627.3427.34-
Nov 27, 202426.7427.2626.7426.9226.92-
Nov 26, 202427.0227.0226.8226.8226.82-
Nov 25, 202427.7227.7227.2427.4027.40-
Nov 22, 202427.7027.7027.3427.3827.38-
Nov 21, 202428.3028.3628.0028.0028.00-
Nov 20, 202428.4228.4228.0228.0428.04-
Nov 19, 202428.3228.3227.7427.8827.88-
Nov 18, 202428.4228.4228.1828.1828.18-
Nov 15, 202428.3428.4028.0628.2628.26-
Nov 14, 202427.5228.1227.4628.1228.12-
Nov 13, 202427.4427.6227.3627.3627.36-
Nov 12, 202427.2027.5227.2027.2227.22-
Nov 11, 2024 0.50 Dividend
Nov 11, 202427.1427.6227.1427.6227.62-
Nov 8, 202427.5827.6227.2027.2026.70-
Nov 7, 202425.9826.1225.9826.1225.64-
Nov 6, 202425.4625.4624.7424.7424.29-
Nov 5, 202425.2225.4625.2225.2824.82-
Nov 4, 202424.9225.1824.9224.9824.52-
Nov 1, 202425.0625.0624.8024.8624.40-
Oct 31, 202424.9224.9824.8424.8624.40-
Oct 30, 202424.9225.2224.9225.2224.76-
Oct 29, 202425.4625.6225.3225.3224.85-
Oct 28, 202425.2425.3825.2425.3824.91-
Oct 25, 202425.1225.1224.9825.1024.64-
Oct 24, 202425.1025.5425.1025.3224.85-
Oct 23, 202425.5825.5825.0425.0424.58-
Oct 22, 202425.6425.7225.4025.7225.25-
Oct 21, 202425.9425.9425.7225.7225.25-
Oct 18, 202426.1226.1226.0226.0225.54-
Oct 17, 202425.5025.6425.5025.5025.03-
Oct 16, 202425.3425.4025.3425.3824.91-
Oct 15, 202425.7825.7825.3425.4024.93-
Oct 14, 202425.8826.0825.7625.7625.29-
Oct 11, 202426.0626.0625.7825.7825.31-
Oct 10, 202426.4626.4626.2826.2825.80-
Oct 9, 202426.6226.6226.3426.3425.86-
Oct 8, 202427.4027.4026.7627.0226.52-
Oct 7, 202428.0628.0627.8628.0027.49-
Oct 4, 202428.1428.3028.1428.2427.72-
Oct 3, 202428.0428.0427.8628.0227.50-
Oct 2, 202428.3628.3628.1428.3027.78-
Oct 1, 202428.0828.5028.0828.5027.98-
Sep 30, 202428.0828.1027.8228.1027.58-
Sep 27, 202427.0227.1827.0227.0226.52-
Sep 26, 202426.3426.8026.3426.8026.31-
Sep 25, 202426.0026.1625.9026.1025.62-
Sep 24, 202426.2226.2225.7425.7425.27-
Sep 23, 202424.7624.8224.5824.8224.36-
Sep 20, 202424.6624.9424.6624.7624.30-
Sep 19, 202424.5824.8424.5624.8424.38-
Sep 18, 202424.4424.5624.4424.5624.11-
Sep 17, 202424.1224.3424.1224.3423.89-
Sep 16, 202423.8824.0023.8824.0023.56-
Sep 13, 202423.7223.9623.7223.8023.36-
Sep 12, 202423.6423.7023.5023.5023.07-
Sep 11, 202423.4223.4223.3223.3622.93-
Sep 10, 202423.2223.3223.2223.2422.81-
Sep 9, 202423.3223.4423.2623.2622.83-
Sep 6, 202423.6823.6823.4223.5423.11-
Sep 5, 202423.5824.2023.5824.1823.74-
Sep 4, 202423.9623.9823.8223.8223.38-
Sep 3, 202425.6025.6024.4824.5024.05-
Sep 2, 202425.4825.5425.3425.5425.07-
Aug 30, 202425.6025.6025.3825.3824.91-
Aug 29, 202425.5225.6025.4425.5225.05-
Aug 28, 202425.8025.8025.4425.4424.97-
Aug 27, 202425.8225.8225.6625.6625.19-
Aug 26, 202425.6825.6825.4225.6425.17-
Aug 23, 202425.6625.6625.4025.4024.93-
Aug 22, 202425.7625.7625.5825.5825.11-
Aug 21, 202425.3625.4225.3425.3824.91-
Aug 20, 202425.5025.5025.3025.3024.83-
Aug 19, 202425.1025.6425.1025.6425.17-
Aug 16, 2024 0.50 Dividend
Aug 16, 202424.9425.0424.9024.9024.44-
Aug 15, 202425.2625.5425.2625.5424.58-
Aug 14, 202424.9625.1024.9625.1024.16-
Aug 13, 202425.1625.1624.9224.9223.98-
Aug 12, 202424.8224.8224.8024.8023.87-
Aug 9, 202425.3625.3625.1425.1424.19-
Aug 8, 202425.2825.3625.2225.3624.41-
Aug 7, 202425.6826.0625.6826.0625.08-
Aug 6, 202424.9625.3424.9625.1024.16-
Aug 5, 202424.2824.4224.2824.4223.50-
Aug 2, 202425.3025.3024.8024.8823.94-
Aug 1, 202426.2026.4826.0626.4825.48-
Jul 31, 202425.2225.5825.1025.1024.16-
Jul 30, 202424.8624.8624.6624.8023.87-
Jul 29, 202425.1225.2425.1225.1224.18-
Jul 26, 202424.9225.2224.9225.2224.27-
Jul 25, 202424.2824.6424.1024.6423.71-
Jul 24, 202423.9224.7223.9224.7023.77-
Jul 23, 202424.1824.1823.9423.9423.04-
Jul 22, 202424.4224.4424.3624.4423.52-
Jul 19, 202424.8024.8024.6224.6623.73-
Jul 18, 202425.1825.2425.1825.1824.23-
Jul 17, 202424.9025.4024.9025.3424.39-
Jul 16, 202425.5425.5424.8224.8223.89-
Jul 15, 202425.8425.8425.6425.6424.68-
Jul 12, 202425.6625.9225.6625.9224.95-
Jul 11, 202425.6625.7625.5025.5024.54-
Jul 10, 202425.9025.9225.5025.5024.54-
Jul 9, 202426.1826.1825.7825.7824.81-
Jul 8, 202425.7225.9025.7225.7624.79-
Jul 5, 202425.9025.9225.8425.9224.95-
Jul 4, 202426.1226.1226.1226.1225.14-
Jul 3, 202425.4625.4625.4625.4624.50-
Jul 2, 202424.6424.6424.6424.6423.71-
Jul 1, 202425.0025.0025.0025.0024.06-
Jun 28, 202423.9823.9823.9823.9823.08-
Jun 27, 202423.8623.8623.8623.8622.96-
Jun 26, 202424.5824.5824.5824.5823.66-
Jun 25, 202425.1025.1025.1025.1024.16-
Jun 24, 202424.8424.8424.8424.8423.91-
Jun 21, 202425.0025.0025.0025.0024.06-
Jun 20, 202424.8624.8624.8624.8623.93-
Jun 19, 202424.8224.8224.8224.8223.89-
Jun 18, 202424.9224.9224.9224.9223.98-
Jun 17, 202424.6024.6024.6024.6023.68-
Jun 14, 202426.2226.2226.2226.2225.23-
Jun 13, 202426.2226.2226.2226.2225.23-
Jun 12, 202426.2226.2226.2226.2225.23-
Jun 11, 202426.2226.2226.2226.2225.23-
Jun 10, 202426.2226.2226.2226.2225.23-
Jun 7, 202426.2226.2226.2226.2225.23-
Jun 6, 202426.1026.1026.1026.1025.12-
Jun 5, 202426.4826.4826.4826.4825.48-
Jun 4, 202426.7826.7826.7826.7825.77-
Jun 3, 202426.7826.7826.7826.7825.77-
May 31, 202426.4226.4226.4226.4225.43-
May 30, 202425.9425.9425.9425.9424.96-
May 29, 202426.5226.5226.5226.5225.52-
May 28, 202426.6026.6026.6026.6025.60-
May 27, 202426.3226.3226.3226.3225.33-
May 24, 202426.3226.3226.3226.3225.33-
May 23, 202426.3426.3426.3426.3425.35-
May 22, 202426.7426.7426.7426.7425.73-
May 21, 202426.7226.7226.7226.7225.72-
May 20, 202427.2027.2027.2027.2026.18-
May 17, 202427.0627.0627.0627.0626.04-
May 16, 202426.7026.7026.7026.7025.70-
May 15, 202426.9626.9626.9626.9625.95-
May 14, 202426.6426.6426.6426.6425.64-
May 13, 202426.3026.3026.3026.3025.31-
May 10, 2024 0.50 Dividend
May 10, 202426.2026.2026.2026.2025.21-
May 9, 202426.5626.5626.5626.5625.08-
May 8, 202426.5626.5626.5626.5625.08-
May 7, 202426.5626.5626.5626.5625.08-
May 6, 202427.5427.5427.5427.5426.01-
May 3, 202427.5427.5427.5427.5426.01-
May 2, 202427.5427.5427.5427.5426.01-
Apr 30, 202427.9827.9827.9827.9826.42-
Apr 29, 202427.9027.9027.9027.9026.35-
Apr 26, 202427.7627.7627.7627.7626.21-
Apr 25, 202427.5227.5227.5227.5225.99-
Apr 24, 202427.6227.6227.6227.6226.08-
Apr 23, 202427.5827.5827.5827.5826.04-
Apr 22, 202429.3429.3429.3429.3427.71-
Apr 19, 202429.3429.3429.3429.3427.71-
Apr 18, 202429.3429.3429.3429.3427.71-
Apr 17, 202429.3429.3429.3429.3427.71-
Apr 16, 202429.3429.3429.3429.3427.71-
Apr 15, 202429.3429.3429.3429.3427.71-
Apr 12, 202430.0230.0230.0230.0228.35-
Apr 11, 202429.9829.9829.9829.9828.31-
Apr 10, 202430.2830.2829.9429.9428.27-
Apr 9, 202430.0430.0430.0430.0428.37-
Apr 8, 202429.1829.1829.1829.1827.55-
Apr 5, 202429.4429.4429.4429.4427.80-
Apr 4, 202430.0630.0630.0630.0628.39-
Apr 3, 202428.9028.9028.9028.9027.29-
Apr 2, 202429.5229.5229.5229.5227.88-
Mar 28, 202429.1129.1129.1129.1127.49-
Mar 27, 202429.1129.1129.1129.1127.49-
Mar 26, 202429.0029.0029.0029.0027.38-
Mar 25, 202429.2129.2129.2129.2127.58-
Mar 22, 202428.6928.6928.6928.6927.09-
Mar 21, 202428.7928.7928.7928.7927.19-
Mar 20, 202427.8727.8727.8727.8726.32-
Mar 19, 202428.0928.0928.0928.0926.52-
Mar 18, 202427.7027.7027.7027.7026.16-
Mar 15, 202427.6027.6027.6027.6026.06-
Mar 14, 202427.6027.6027.6027.6026.06-
Mar 13, 202427.2027.2027.2027.2025.68-
Mar 12, 202426.6126.6126.6126.6125.13-
Mar 11, 202426.3826.3826.3826.3824.91-
Mar 8, 202427.6827.6827.6827.6826.14-
Mar 7, 202427.6827.6827.6827.6826.14-
Mar 6, 202427.6827.6827.6827.6826.14-
Mar 5, 202427.6827.6827.6827.6826.14-
Mar 4, 202427.6827.6827.6827.6826.14-
Mar 1, 202428.3328.3328.3328.3326.75-
Feb 29, 202427.8927.8927.8927.8926.34-
Feb 28, 202428.4628.4628.4628.4626.87-
Feb 27, 2024 0.50 Dividend
Feb 27, 202428.0928.0928.0928.0926.52-
Feb 26, 202428.3828.3828.3828.3826.33-
Feb 23, 202429.1729.1729.1729.1727.06-
Feb 22, 202429.1729.1729.1729.1727.06-
Feb 21, 202429.1729.1729.1729.1727.06-
Feb 20, 202429.1729.1729.1729.1727.06-
Feb 19, 202430.5830.5830.5830.5828.37-
Feb 16, 202430.5330.5330.5330.5328.32-
Feb 15, 202430.5730.5730.5730.5728.36-
Feb 14, 202430.6830.6830.6830.6828.46-
Feb 13, 202431.7531.7531.7531.7529.45-
Feb 12, 202431.5331.5331.5331.5329.25-
Feb 9, 202429.8229.8229.8229.8227.66-
Feb 8, 202429.6829.6829.6829.6827.53-
Feb 7, 202429.9329.9329.9329.9327.76-
Feb 6, 202429.2029.2029.2029.2027.09-
Feb 5, 202428.9128.9128.9128.9126.82-
Feb 2, 202428.9728.9728.9728.9726.87-
Feb 1, 202428.5228.5228.5228.5226.46-
Jan 31, 202429.2429.2429.2429.2427.12-
Jan 30, 202429.7629.7629.7629.7627.61-
Jan 29, 202429.8729.8729.8729.8727.71-
Jan 26, 202429.4529.4529.4529.4527.32-
Jan 25, 202429.9929.9929.9929.9927.82-
Jan 24, 202429.7429.7429.7429.7427.59-