Canada markets close in 3 hours 25 minutes

Aperam S.A. (APAM.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
26.26-0.50 (-1.87%)
At close: 05:35PM CEST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202426.7226.8626.0226.2626.26227,224
May 21, 202426.9026.9426.4826.7626.76184,840
May 20, 202427.2027.2827.0027.0027.00112,706
May 17, 202427.0027.0826.8226.9826.98158,250
May 16, 202426.6627.0226.4427.0227.02231,038
May 15, 202426.8627.1026.5026.5026.50279,530
May 14, 202426.5226.8826.4826.7426.74275,226
May 13, 202426.3826.5026.2226.3826.38156,369
May 10, 202426.0626.5026.0426.3226.32244,321
May 10, 20240.5 Dividend
May 09, 202426.3226.4226.0826.4225.92195,590
May 08, 202426.4026.5225.9626.2625.76244,397
May 07, 202426.4026.6626.0626.3225.82287,554
May 06, 202426.3426.6826.2026.2825.78284,231
May 03, 202426.1226.8425.7425.9825.49520,868
May 02, 202427.5027.6227.0627.2226.70304,108
Apr 30, 202428.1028.1027.4427.4426.92127,998
Apr 29, 202428.0028.0827.7028.0027.47130,895
Apr 26, 202427.6228.0627.5827.9027.37156,199
Apr 25, 202427.5227.7226.9427.3626.84130,573
Apr 24, 202427.5027.7827.4027.5227.00160,184
Apr 23, 202427.5827.6627.0227.0226.51149,024
Apr 22, 202427.4027.6227.2627.5227.00126,113
Apr 19, 202427.0027.3226.9227.2026.69157,223
Apr 18, 202427.2827.4427.1627.4426.92147,286
Apr 17, 202427.1027.9027.0427.2826.76188,690
Apr 16, 202428.1628.3427.0627.1226.61504,066
Apr 15, 202429.3429.5028.9429.0628.51111,922
Apr 12, 202430.0230.2829.1429.2428.69215,564
Apr 11, 202429.9830.2029.6429.6629.10168,719
Apr 10, 202430.3630.6829.8429.8429.28254,227
Apr 09, 202429.8630.4629.8230.0429.47207,629
Apr 08, 202429.3230.4229.0629.8229.26192,366
Apr 05, 202429.3629.6829.1429.2628.71114,953
Apr 04, 202430.2430.2429.6029.6429.08224,445
Apr 03, 202428.9430.1828.7630.1829.61280,910
Apr 02, 202429.5629.8028.7228.8828.33221,856
Mar 28, 202429.2729.9429.1029.2928.74185,463
Mar 27, 202429.0229.2428.7729.1528.60105,290
Mar 26, 202428.8729.1528.8728.9728.42106,574
Mar 25, 202429.1529.4228.7629.1528.60108,119
Mar 22, 202428.7929.4528.5529.2128.66233,258
Mar 21, 202428.8129.0428.4029.0228.47210,777
Mar 20, 202427.8328.5827.7228.4427.90207,823
Mar 19, 202427.6128.0527.4027.7927.26218,945
Mar 18, 202427.7927.9527.5327.6927.17158,623
Mar 15, 202427.4728.0027.3527.7727.24388,192
Mar 14, 202427.6127.6827.2827.3626.84173,643
Mar 13, 202427.4427.6027.0527.4626.9486,483
Mar 12, 202426.4127.5826.4127.4326.91252,681
Mar 11, 202426.3926.6326.1326.3825.88152,859
Mar 08, 202426.2026.7826.0426.6526.15170,177
Mar 07, 202425.8726.2325.6726.1525.66254,341
Mar 06, 202426.1426.4025.9126.0725.58161,126
Mar 05, 202426.5026.6226.0326.0325.54166,323
Mar 04, 202427.6027.7926.6026.6126.11236,391
Mar 01, 202428.4028.5227.5627.5627.04276,907
Feb 29, 202427.9628.4227.4928.2427.71398,218
Feb 28, 202428.5428.5427.7127.9527.42160,040
Feb 27, 202428.1328.7928.0528.6028.06167,916
Feb 27, 20240.5 Dividend
Feb 26, 202428.3828.6328.0928.6327.60171,348
Feb 23, 202428.7228.8828.2028.4127.39151,526
Feb 22, 202429.1329.1328.6728.7227.68190,561
Feb 21, 202428.9029.1228.6228.7027.67116,991
Feb 20, 202429.3929.3928.7228.9127.87166,325
Feb 19, 202430.8030.8029.5429.6028.53179,252
Feb 16, 202430.3731.2230.3730.7629.65188,161
Feb 15, 202430.6630.7130.0430.1929.1095,881
Feb 14, 202430.7030.8230.2530.3929.29135,010
Feb 13, 202431.7831.8230.7931.0029.88161,609
Feb 12, 202431.8032.5031.3531.7930.64233,223
Feb 09, 202430.0831.8729.4231.5530.41510,971
Feb 08, 202429.4830.8129.4830.8129.70299,960
Feb 07, 202429.7930.0029.4129.5028.44148,618
Feb 06, 202428.9529.9428.9529.9428.86141,407
Feb 05, 202428.8229.2728.7028.8227.78173,053
Feb 02, 202428.9229.5828.7628.9827.94211,442
Feb 01, 202428.4928.8828.4628.8427.80104,747
Jan 31, 202429.0929.2928.4828.6227.59224,573
Jan 30, 202429.6629.8828.9729.1228.07140,947
Jan 29, 202429.7630.0429.6429.7128.6478,440
Jan 26, 202429.7129.7229.3929.5528.48110,760
Jan 25, 202430.0030.1229.5229.7128.64180,495
Jan 24, 202429.9430.0029.4829.8928.8198,119
Jan 23, 202429.4629.6029.0629.2928.23132,030
Jan 22, 202429.1029.3529.0029.2228.1790,924
Jan 19, 202429.3629.4428.8528.8527.81101,215
Jan 18, 202428.6229.3428.6229.1728.12168,313
Jan 17, 202428.3328.9828.2928.8027.76173,987
Jan 16, 202428.8729.1428.6028.8627.82118,816
Jan 15, 202428.9229.1128.8828.9827.9479,471
Jan 12, 202428.4928.9228.4428.7327.69133,031
Jan 11, 202429.1329.1428.1328.2727.25166,921
Jan 10, 202429.2129.3128.5328.7527.71359,129
Jan 09, 202430.8130.8929.7129.7728.70250,168
Jan 08, 202430.6130.8330.2230.7329.6267,529
Jan 05, 202431.0331.0330.1730.7629.65120,300
Jan 04, 202431.7231.7931.0731.1530.03138,715
Jan 03, 202432.0132.1530.8731.6130.47216,808
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...