7AA.F - Aperam S.A.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Feb 17, 202032.4832.4832.4832.4832.489
Feb 13, 202031.6331.8631.2231.8631.8610
Feb 12, 202031.9632.1731.9631.9631.96229
Feb 11, 202030.8931.5930.8931.5931.59401
Feb 10, 202031.4631.4631.1731.1731.17-
Feb 07, 202030.9130.9130.9130.9130.91-
Feb 06, 202030.5230.5230.5230.5230.52-
Feb 05, 202028.0729.0828.0729.0829.0842
Feb 04, 202027.0527.1927.0527.1927.19-
Feb 03, 202025.8325.8325.7725.7725.77-
Jan 31, 202026.4426.4426.0326.0326.03150
Jan 30, 202026.3526.3526.2326.2326.23-
Jan 29, 202026.6726.7626.6726.7626.76-
Jan 28, 202026.1826.6526.1826.6526.65-
Jan 27, 202026.0126.0926.0126.0426.043
Jan 24, 202026.8226.8226.7026.7026.70-
Jan 23, 202026.5026.5026.2426.2426.2470
Jan 22, 202027.0927.0926.6726.6726.676
Jan 21, 202027.1127.4527.1127.4527.45-
Jan 20, 202027.9727.9727.3427.3427.3430
Jan 17, 202027.7027.7527.3327.3327.3330
Jan 16, 202027.7127.7127.2927.2927.29-
Jan 15, 202028.0028.0028.0028.0028.00-
Jan 14, 202028.0428.0428.0028.0028.00-
Jan 13, 202028.0028.0027.6627.6627.6647
Jan 10, 202028.1928.1927.6127.6127.61-
Jan 09, 202028.7828.7828.7128.7128.712
Jan 08, 202028.4528.6128.4528.6128.61-
Jan 07, 202028.3128.5428.3128.5428.54500
Jan 06, 202028.4428.4427.8527.8927.8920
Jan 03, 202028.7528.7528.5228.5228.52-
Jan 02, 202029.4929.5629.4929.5629.56-
Dec 30, 201928.5228.5228.5228.5228.52-
Dec 27, 201928.8328.8328.5728.5728.57-
Dec 23, 201928.7428.7428.6828.6828.68152
Dec 20, 201928.8528.9128.8428.8428.84200
Dec 19, 201928.7428.8528.7428.8528.85-
Dec 18, 201928.1028.7928.1028.7928.79-
Dec 17, 201927.8828.1727.8828.1728.17-
Dec 16, 201928.2528.3328.2528.3328.33-
Dec 13, 201927.8827.8827.8827.8827.88-
Dec 12, 201927.5127.5127.2827.2827.28-
Dec 11, 201927.6627.6627.4627.4627.46-
Dec 10, 201928.2728.2727.6627.6627.66-
Dec 09, 201928.2828.2828.2828.2828.28-
Dec 06, 201927.4428.0127.4428.0128.01900
Dec 05, 201927.1827.1827.1727.1727.17-
Dec 04, 201926.6726.9526.6726.9526.95-
Dec 03, 201927.0427.0426.5226.5226.52-
Dec 02, 201927.3127.3127.0327.0327.03-
Nov 29, 201927.0427.2527.0427.2327.23517
Nov 28, 201927.2727.2727.2727.2727.27-
Nov 27, 201927.7027.7027.4927.4927.495
Nov 26, 201927.6527.6527.5627.5627.56-
Nov 25, 201927.7627.7627.5927.5927.595
Nov 22, 201927.1027.1027.1027.1027.10-
Nov 21, 201927.0027.0027.0027.0027.001,030
Nov 20, 201926.9427.4226.9427.4227.42195
Nov 19, 201927.2727.3627.2727.3627.36-
Nov 18, 201927.5227.5226.9226.9226.9264
Nov 15, 201927.5727.5727.4827.4827.48690
Nov 15, 20190.4375 Dividend
Nov 14, 201927.2427.6227.2427.6227.18-
Nov 13, 201927.9527.9527.4827.6427.2025
Nov 12, 201928.1428.5628.1428.5528.1015
Nov 11, 201928.2428.2428.2428.2427.79-
Nov 08, 201927.7227.9127.7227.9127.47690
Nov 07, 201927.8627.8627.5427.5427.10-
Nov 06, 201926.2926.2926.2926.2925.87-
Nov 05, 201924.4324.5824.4224.4224.032,543
Nov 04, 201924.2924.2924.0624.2023.82150
Nov 01, 201923.1323.1323.1323.1322.76-
Oct 31, 201922.7722.9522.7722.9522.59-
Oct 30, 201923.4823.4823.1023.1222.755
Oct 29, 201923.6423.6423.6023.6023.23-
Oct 28, 201923.0823.5323.0823.5323.16-
Oct 25, 201921.7721.7721.6121.6121.27-
Oct 24, 201923.1623.1622.7322.7322.37-
Oct 23, 201922.8322.9122.8322.8922.53-
Oct 22, 201923.2523.2522.7922.7922.43174
Oct 21, 201922.6923.0222.6923.0222.66-
Oct 18, 201922.1822.7322.1822.6822.325
Oct 17, 201922.3322.5322.3322.5322.17-
Oct 16, 201922.1922.8522.1922.8522.495
Oct 15, 201921.0021.0021.0021.0020.67-
Oct 14, 201922.0022.2322.0022.2321.88-
Oct 11, 201922.3022.5222.3022.5222.162
Oct 10, 201920.7521.0420.7521.0420.71-
Oct 09, 201920.5620.5620.5620.5620.235
Oct 08, 201920.5320.5320.5220.5220.19-
Oct 07, 201920.6920.7220.6920.7220.39-
Oct 04, 201920.7920.7920.2020.2019.8812
Oct 02, 201921.4921.5821.1821.1820.8488
Oct 01, 201922.2322.2522.2322.2521.90-
Sep 30, 201922.5022.5022.3622.3622.0121
Sep 27, 201922.3222.3222.2822.2821.93-
Sep 26, 201922.8522.8522.2522.2521.90-
Sep 25, 201922.9022.9022.3622.4322.07-
Sep 24, 201923.4923.4923.2823.2822.91-
Sep 23, 201923.8823.8823.4223.5023.13-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...