Amsterdam - Delayed Quote
EUR
Aperam S.A. (APAM.AS)
34.06
-1.40
(-3.95%)
At close: October 30 at 5:35:15 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
35.10
35.26
34.06
34.06
34.06
172,034
Oct 29, 2026
34.72
35.72
34.56
35.46
35.46
119,979
Oct 28, 2026
36.36
36.38
34.60
34.76
34.76
134,053
Oct 27, 2026
35.44
36.18
35.08
35.80
35.80
110,828
Oct 26, 2026
35.60
35.78
34.98
35.40
35.40
126,957
Oct 23, 2026
35.62
35.62
35.06
35.58
35.58
143,266
Oct 22, 2026
36.70
36.96
35.66
35.66
35.66
135,976
Oct 21, 2026
37.50
37.84
37.12
37.30
37.30
103,165
Oct 20, 2026
37.18
38.08
36.68
37.50
37.50
128,125
Oct 19, 2026
37.40
38.24
37.30
37.56
37.56
83,707
Oct 16, 2026
37.96
38.96
37.60
37.60
37.60
136,541
Oct 15, 2026
38.04
38.46
37.16
37.64
37.64
258,646
Oct 14, 2026
38.54
39.44
38.52
38.72
38.72
72,033
Oct 13, 2026
38.40
38.92
38.22
38.50
38.50
72,605
Oct 12, 2026
39.02
39.58
38.30
38.30
38.30
94,425
Oct 9, 2026
37.36
39.54
37.36
38.94
38.94
141,594
Oct 8, 2026
38.20
38.20
36.68
37.34
37.34
281,615
Oct 7, 2026
40.02
40.20
38.54
38.54
38.54
180,198
Oct 6, 2026
41.90
41.90
40.08
40.66
40.66
293,145
Oct 5, 2026
41.90
42.72
41.46
42.60
42.60
143,667
Oct 2, 2026
43.24
43.24
41.44
41.96
41.96
140,389
Oct 1, 2026
44.10
44.26
42.36
42.98
42.98
144,656
Sep 30, 2026
44.54
44.54
43.52
44.04
44.04
89,523
Sep 29, 2026
45.12
45.34
43.90
44.26
44.26
106,367
Sep 28, 2026
44.32
45.22
43.35
44.72
44.72
110,499
Sep 25, 2026
44.72
45.86
44.50
44.50
44.50
80,597
Sep 24, 2026
44.96
45.70
44.50
44.50
44.50
75,017
Sep 23, 2026
45.10
45.84
44.94
45.14
45.14
86,256
Sep 22, 2026
44.62
45.54
44.26
44.82
44.82
165,432
Sep 21, 2026
45.30
45.60
44.74
44.86
44.86
71,299
Sep 18, 2026
46.30
46.30
44.76
44.76
44.76
165,317
Sep 17, 2026
46.20
46.86
45.86
46.24
46.24
82,974
Sep 16, 2026
46.36
46.42
45.72
46.28
46.28
62,012
Sep 15, 2026
44.72
46.62
44.56
45.98
45.98
109,075
Sep 14, 2026
44.34
44.94
43.84
44.60
44.60
106,905
Sep 11, 2026
45.68
45.82
44.60
44.94
44.94
79,862
Sep 10, 2026
46.54
46.54
44.94
45.26
45.26
114,207
Sep 9, 2026
46.78
47.04
46.00
46.68
46.68
94,778
Sep 8, 2026
48.36
48.36
46.52
46.52
46.52
93,640
Sep 7, 2026
49.36
49.76
48.12
48.12
48.12
112,912
Sep 4, 2026
48.00
49.56
47.52
49.42
49.42
225,061
Sep 3, 2026
47.02
47.98
46.88
47.44
47.44
108,291
Sep 2, 2026
46.32
46.96
45.28
46.86
46.86
111,829
Sep 1, 2026
47.24
47.60
45.98
46.98
46.98
76,627
Aug 31, 2026
46.26
47.34
46.22
46.96
46.96
136,915
Aug 28, 2026
46.90
47.12
46.32
46.52
46.52
65,931
Aug 27, 2026
46.36
47.26
46.28
46.68
46.68
65,494
Aug 26, 2026
45.90
46.76
45.80
46.36
46.36
113,337
Aug 25, 2026
45.32
45.80
44.80
45.60
45.60
71,284
Aug 24, 2026
44.84
45.98
44.82
45.30
45.30
110,406
Aug 21, 2026
43.92
45.30
43.58
45.02
45.02
120,532
Aug 20, 2026
45.30
45.76
42.48
43.44
43.44
172,673
Aug 19, 2026
46.04
46.48
45.34
45.44
45.44
96,378
Aug 18, 2026
46.74
47.54
45.42
45.56
45.56
81,909
Aug 17, 2026
47.78
47.92
45.98
46.80
46.80
74,511
Aug 14, 2026
48.20
48.20
47.24
47.42
47.42
70,352
Aug 13, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
48.00
48.50
47.74
47.98
47.98
142,782
Aug 12, 2026
48.76
48.94
48.24
48.84
48.34
88,209
Aug 11, 2026
48.86
50.15
48.48
48.70
48.20
174,358
Aug 10, 2026
46.50
46.98
46.16
46.82
46.34
73,770
Aug 7, 2026
46.10
47.08
45.84
46.08
45.61
72,941
Aug 6, 2026
47.08
47.28
46.16
46.34
45.87
103,158
Aug 5, 2026
47.50
47.74
46.20
47.08
46.60
88,995
Aug 4, 2026
46.94
47.14
46.14
47.12
46.64
145,824
Aug 3, 2026
45.84
47.06
45.22
46.42
45.94
87,019
Jul 31, 2026
45.46
46.18
44.64
45.46
44.99
158,462
Jul 30, 2026
44.18
46.32
42.00
45.20
44.74
333,923
Jul 29, 2026
48.48
48.48
46.18
46.18
45.71
108,581
Jul 28, 2026
49.20
49.82
47.72
47.86
47.37
126,230
Jul 27, 2026
50.20
50.60
48.78
49.46
48.95
114,841
Jul 24, 2026
47.40
50.35
47.32
49.74
49.23
205,541
Jul 23, 2026
47.42
48.08
47.02
47.36
46.88
85,147
Jul 22, 2026
46.68
48.00
46.16
47.44
46.95
113,087
Jul 21, 2026
48.12
48.12
46.64
46.92
46.44
101,084
Jul 20, 2026
46.50
48.06
46.00
47.06
46.58
112,054
Jul 17, 2026
46.72
46.90
45.74
46.64
46.16
120,612
Jul 16, 2026
47.60
47.60
46.60
47.52
47.03
83,550
Jul 15, 2026
46.86
47.82
46.44
46.98
46.50
93,086
Jul 14, 2026
46.92
48.04
46.80
46.86
46.38
90,177
Jul 13, 2026
44.56
47.18
44.52
47.18
46.70
143,803
Jul 10, 2026
43.32
45.20
43.32
45.00
44.54
142,765
Jul 9, 2026
44.30
44.70
42.64
43.14
42.70
147,287
Jul 8, 2026
43.24
44.42
42.10
43.48
43.03
168,815
Jul 7, 2026
45.44
45.98
45.10
45.10
44.64
120,830
Jul 6, 2026
45.16
45.84
44.86
45.84
45.37
116,103
Jul 3, 2026
44.30
45.68
44.24
45.50
45.03
140,234
Jul 2, 2026
42.44
43.94
42.00
43.92
43.47
297,350
Jul 1, 2026
42.46
42.94
41.56
41.90
41.47
172,749
Jun 30, 2026
42.46
42.60
41.72
42.56
42.12
154,516
Jun 29, 2026
42.80
43.10
41.60
41.78
41.35
112,906
Jun 26, 2026
43.96
44.06
42.42
42.78
42.34
109,101
Jun 25, 2026
44.62
44.80
43.88
44.06
43.61
106,967
Jun 24, 2026
46.80
46.80
44.52
44.78
44.32
185,484
Jun 23, 2026
45.86
46.82
44.82
46.76
46.28
129,132
Jun 22, 2026
46.84
47.42
46.56
46.82
46.34
78,204
Jun 19, 2026
46.52
47.26
46.50
46.98
46.50
128,291
Jun 18, 2026
49.28
49.28
46.28
46.98
46.50
184,172
Jun 17, 2026
50.30
50.30
48.20
48.98
48.48
140,351
Jun 16, 2026
50.40
51.00
49.80
50.15
49.64
127,891
Jun 15, 2026
52.50
52.80
51.20
51.65
51.12
178,325
Jun 12, 2026
51.05
52.25
50.85
51.65
51.12
128,401
Jun 11, 2026
48.56
50.20
48.42
50.20
49.69
140,772
Jun 10, 2026
50.10
50.25
48.36
48.46
47.96
207,865
Jun 9, 2026
51.80
52.40
50.05
50.05
49.54
183,481
Jun 8, 2026
50.45
51.70
50.05
51.50
50.97
170,367
Jun 5, 2026
51.90
52.20
50.65
51.65
51.12
210,074
Jun 4, 2026
52.40
53.85
51.70
52.70
52.16
152,494
Jun 3, 2026
52.10
53.40
51.90
53.05
52.51
89,786
Jun 2, 2026
51.60
52.60
50.80
52.60
52.06
75,144
Jun 1, 2026
51.00
51.15
50.05
51.05
50.53
123,155
May 29, 2026
52.45
52.70
51.05
51.05
50.53
398,807
May 28, 2026
51.70
52.75
51.70
52.40
51.86
119,235
May 27, 2026
51.90
52.25
51.25
51.90
51.37
117,746
May 26, 2026
51.00
52.60
50.90
51.60
51.07
149,732
May 25, 2026
50.20
50.95
50.20
50.90
50.38
115,866
May 22, 2026
48.34
49.68
48.08
49.68
49.17
168,445
May 21, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
47.60
48.46
47.36
48.36
47.86
146,872
May 20, 2026
47.60
49.04
47.52
48.46
47.47
295,093
May 19, 2026
47.20
48.56
46.84
47.16
46.20
113,561
May 18, 2026
46.96
48.40
46.60
47.62
46.65
90,525
May 15, 2026
47.52
47.94
46.66
47.50
46.53
96,065
May 14, 2026
47.92
48.72
47.60
48.38
47.39
114,559
May 13, 2026
46.64
47.82
45.96
47.82
46.84
104,088
May 12, 2026
47.50
47.50
45.74
45.86
44.92
140,884
May 11, 2026
48.00
48.46
47.56
48.16
47.18
196,218
May 8, 2026
48.44
49.10
47.84
48.06
47.08
127,958
May 7, 2026
49.22
50.15
48.54
48.54
47.55
194,428
May 6, 2026
48.84
50.95
48.68
49.42
48.41
185,343
May 5, 2026
47.08
48.26
46.74
48.18
47.19
227,840
May 4, 2026
46.00
48.42
45.98
47.22
46.25
261,308
Apr 30, 2026
42.22
45.84
41.74
45.38
44.45
399,756
Apr 29, 2026
41.52
42.04
41.42
41.64
40.79
226,038
Apr 28, 2026
41.42
41.64
40.92
41.56
40.71
158,992
Apr 27, 2026
40.68
41.36
40.56
41.08
40.24
71,208
Apr 24, 2026
40.92
41.20
40.30
40.78
39.95
177,081
Apr 23, 2026
41.32
41.96
41.00
41.44
40.59
99,490
Apr 22, 2026
41.88
42.40
41.34
41.38
40.53
86,096
Apr 21, 2026
41.88
42.12
41.38
41.60
40.75
133,438
Apr 20, 2026
41.70
41.80
40.90
41.60
40.75
138,003
Apr 17, 2026
41.24
42.64
40.70
42.48
41.61
272,668
Apr 16, 2026
42.30
42.52
41.30
41.30
40.46
164,169
Apr 15, 2026
42.52
42.54
41.34
42.22
41.36
228,987
Apr 14, 2026
40.78
41.60
40.50
41.04
40.20
115,203
Apr 13, 2026
39.24
40.40
39.04
40.04
39.22
99,056
Apr 10, 2026
38.80
40.36
38.30
40.08
39.26
166,432
Apr 9, 2026
39.00
39.00
38.23
38.64
37.85
126,827
Apr 8, 2026
37.54
39.62
37.34
39.30
38.50
542,686
Apr 7, 2026
35.00
36.00
34.70
34.82
34.11
243,441
Apr 2, 2026
33.90
34.66
33.54
34.34
33.64
214,587
Apr 1, 2026
35.52
35.70
34.44
34.80
34.09
204,291
Mar 31, 2026
33.16
33.96
33.06
33.96
33.27
165,366
Mar 30, 2026
33.80
33.80
32.68
33.36
32.68
333,897
Mar 27, 2026
35.16
35.16
33.76
34.00
33.30
174,135
Mar 26, 2026
34.92
35.50
34.72
34.72
34.01
130,538
Mar 25, 2026
35.82
36.18
35.24
35.66
34.93
193,705
Mar 24, 2026
34.00
35.10
33.76
35.04
34.32
192,247
Mar 23, 2026
31.96
34.92
31.34
34.22
33.52
316,436
Mar 20, 2026
33.76
34.56
32.96
32.96
32.29
343,395
Mar 19, 2026
33.60
34.04
32.80
33.34
32.66
224,242
Mar 18, 2026
34.68
35.38
34.40
34.70
33.99
159,802
Mar 17, 2026
33.50
34.92
33.20
34.12
33.42
184,242
Mar 16, 2026
33.58
33.68
32.94
33.56
32.87
209,168
Mar 13, 2026
34.10
34.18
33.12
33.52
32.83
283,811
Mar 12, 2026
35.40
35.64
34.12
34.64
33.93
255,167
Mar 11, 2026
36.22
36.50
35.14
35.58
34.85
200,983
Mar 10, 2026
35.96
36.90
35.86
36.74
35.99
260,825
Mar 9, 2026
34.00
35.52
33.00
34.74
34.03
493,579
Mar 6, 2026
38.64
39.12
37.36
37.36
36.60
222,095
Mar 5, 2026
39.82
40.78
38.54
38.60
37.81
180,379
Mar 4, 2026
38.30
40.42
38.30
40.00
39.18
219,372
Mar 3, 2026
42.48
42.48
38.32
38.64
37.85
322,417
Mar 2, 2026
43.34
44.00
42.74
43.12
42.24
137,731
Feb 27, 2026
43.52
44.52
43.32
44.42
43.51
371,061
Feb 26, 2026
43.46
43.86
42.52
43.30
42.41
185,506
Feb 25, 2026
43.34
43.72
42.60
43.50
42.61
145,701
Feb 24, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
43.44
43.70
42.92
43.10
42.22
161,654
Feb 23, 2026
43.70
44.00
42.80
43.50
42.12
222,738
Feb 20, 2026
43.26
44.06
43.00
43.62
42.24
170,106
Feb 19, 2026
42.42
43.46
42.42
43.18
41.81
146,956
Feb 18, 2026
41.10
42.28
41.00
42.28
40.94
172,121
Feb 17, 2026
41.74
42.04
40.46
40.76
39.47
228,045
Feb 16, 2026
41.48
42.08
41.24
41.78
40.46
119,579
Feb 13, 2026
42.74
42.74
40.98
41.72
40.40
236,130
Feb 12, 2026
45.00
45.36
42.74
42.74
41.38
206,658
Feb 11, 2026
43.20
44.70
42.82
44.64
43.22
216,496
Feb 10, 2026
42.86
43.02
42.02
42.76
41.40
203,010
Feb 9, 2026
41.50
43.62
41.50
42.70
41.35
336,084
Feb 6, 2026
37.08
41.64
36.86
41.50
40.18
889,385
Feb 5, 2026
35.98
37.20
35.70
37.12
35.94
225,999
Feb 4, 2026
37.34
37.38
35.84
35.84
34.70
307,503
Feb 3, 2026
36.94
37.18
36.30
37.16
35.98
102,142
Feb 2, 2026
35.70
36.76
35.44
36.36
35.21
169,830
Jan 30, 2026
36.10
36.70
35.82
36.54
35.38
173,148
Jan 29, 2026
36.44
37.32
36.10
36.22
35.07
300,448
Jan 28, 2026
35.88
36.06
34.96
35.44
34.32
139,328
Jan 27, 2026
35.88
35.94
35.02
35.78
34.65
136,564
Jan 26, 2026
36.30
36.30
35.34
35.52
34.39
128,005
Jan 23, 2026
36.26
36.72
35.80
36.30
35.15
146,602
Jan 22, 2026
35.24
36.50
35.22
36.48
35.32
321,620
Jan 21, 2026
35.10
35.86
35.00
35.50
34.37
133,834
Jan 20, 2026
35.28
35.28
34.56
34.80
33.70
81,951
Jan 19, 2026
35.00
35.82
35.00
35.34
34.22
70,906
Jan 16, 2026
36.40
36.48
35.56
35.56
34.43
155,667
Jan 15, 2026
36.20
36.54
35.92
36.38
35.23
139,392
Jan 14, 2026
35.84
36.08
35.14
36.06
34.92
201,127
Jan 13, 2026
35.50
36.08
34.90
36.08
34.94
224,186
Jan 12, 2026
35.54
35.56
34.94
35.40
34.28
97,651
Jan 9, 2026
36.00
36.00
35.16
35.40
34.28
91,378
Jan 8, 2026
36.06
36.10
35.34
35.56
34.43
126,136
Jan 7, 2026
34.48
36.28
34.40
36.06
34.92
273,369
Jan 6, 2026
35.88
35.88
34.24
34.30
33.21
331,571
Jan 5, 2026
37.52
37.52
35.66
35.78
34.65
206,258
Jan 2, 2026
35.40
37.36
35.34
37.28
36.10
243,521
Dec 31, 2025
35.40
35.40
35.10
35.24
34.12
49,548
Dec 30, 2025
35.00
35.62
34.86
35.50
34.37
111,843
Dec 29, 2025
34.48
35.14
34.38
34.76
33.66
112,499
Dec 24, 2025
34.08
34.48
34.06
34.26
33.17
45,518
Dec 23, 2025
34.26
34.36
34.08
34.18
33.10
53,495
Dec 22, 2025
34.50
34.58
33.78
34.26
33.17
106,328
Dec 19, 2025
34.86
34.86
34.10
34.14
33.06
126,197
Dec 18, 2025
34.50
34.96
34.30
34.80
33.70
88,747
Dec 17, 2025
35.20
35.22
34.56
34.58
33.48
115,774
Dec 16, 2025
34.60
36.08
34.60
35.16
34.05
248,948
Dec 15, 2025
34.12
34.40
33.90
34.18
33.10
127,096
Dec 12, 2025
33.88
34.66
33.88
34.04
32.96
186,890
Dec 11, 2025
32.84
33.58
32.84
33.58
32.52
142,182
Dec 10, 2025
33.10
33.20
32.82
33.06
32.01
111,093
Dec 9, 2025
32.70
33.24
32.64
33.10
32.05
168,771
Dec 8, 2025
32.74
32.96
32.62
32.86
31.82
126,963
Dec 5, 2025
33.00
33.52
32.66
32.78
31.74
220,235
Dec 4, 2025
32.98
32.98
32.52
32.64
31.61
92,870
Dec 3, 2025
33.40
33.40
32.70
32.88
31.84
142,960
Dec 2, 2025
33.26
33.34
33.00
33.00
31.95
127,995
Dec 1, 2025
33.18
33.40
32.86
33.20
32.15
100,977
Nov 28, 2025
33.08
33.22
32.82
33.16
32.11
125,164
Nov 27, 2025
33.36
33.44
32.96
32.98
31.93
173,927
Nov 26, 2025
32.30
33.52
32.28
33.26
32.21
329,202
Nov 25, 2025
31.50
31.98
31.10
31.92
30.91
116,038
Nov 24, 2025
31.34
32.02
31.14
31.40
30.40
239,671
Nov 21, 2025
30.86
31.38
30.68
31.02
30.04
164,895
Nov 20, 2025
31.62
31.82
31.50
31.56
30.56
126,909
Nov 19, 2025
30.48
31.86
30.32
31.34
30.35
186,720
Nov 18, 2025
30.02
30.92
29.94
30.62
29.65
138,513
Nov 17, 2025
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
30.86
30.96
30.52
30.70
29.73
121,394
Nov 14, 2025
31.12
31.42
30.76
31.42
29.94
197,668
Nov 13, 2025
31.58
31.78
31.30
31.30
29.83
112,347
Nov 12, 2025
30.82
31.44
30.76
31.44
29.96
195,946
Nov 11, 2025
30.74
30.82
30.38
30.74
29.29
86,210
Nov 10, 2025
31.16
31.22
30.40
30.70
29.25
149,931
Nov 7, 2025
29.66
31.42
29.58
30.66
29.22
387,547
Nov 6, 2025
29.86
30.34
29.56
29.88
28.47
237,907
Nov 5, 2025
29.62
30.14
29.50
29.66
28.26
124,565
Nov 4, 2025
29.72
30.06
29.50
29.88
28.47
163,202
Nov 3, 2025
30.20
30.40
30.06
30.20
28.78
147,323
Oct 31, 2025
30.94
31.04
30.08
30.26
28.83
253,019
Oct 30, 2025
31.58
31.60
30.96
30.96
29.50
166,020
