Frankfurt - Delayed Quote EUR

Aperam S.A. (7AA.F)

27.46 +0.20 (+0.73%)
As of 9:40 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 27.46 27.46 27.46 27.46 27.46 3
Apr 25, 2024 27.30 27.30 27.26 27.26 27.26 -
Apr 24, 2024 27.18 27.38 27.18 27.38 27.38 -
Apr 23, 2024 27.36 27.36 27.00 27.00 27.00 -
Apr 22, 2024 27.02 27.48 27.02 27.48 27.48 3
Apr 19, 2024 27.00 27.00 27.00 27.00 27.00 -
Apr 18, 2024 27.12 27.12 27.12 27.12 27.12 -
Apr 17, 2024 27.14 27.14 27.12 27.12 27.12 -
Apr 16, 2024 27.48 27.48 27.08 27.08 27.08 -
Apr 15, 2024 29.08 29.08 29.08 29.08 29.08 -
Apr 12, 2024 29.86 29.86 29.86 29.86 29.86 -
Apr 11, 2024 29.72 29.72 29.68 29.68 29.68 -
Apr 10, 2024 30.24 30.24 29.66 29.66 29.66 -
Apr 9, 2024 30.12 30.12 29.94 29.94 29.94 -
Apr 8, 2024 29.04 29.76 29.04 29.76 29.76 7
Apr 5, 2024 29.28 29.28 29.12 29.12 29.12 -
Apr 4, 2024 29.84 29.84 29.12 29.12 29.12 -
Apr 3, 2024 28.98 30.00 28.98 30.00 30.00 15
Apr 2, 2024 29.50 29.50 28.78 28.78 28.78 250
Mar 28, 2024 29.05 29.15 29.05 29.15 29.15 -
Mar 27, 2024 28.89 29.07 28.89 29.07 29.07 -
Mar 26, 2024 28.69 28.78 28.69 28.78 28.78 -
Mar 25, 2024 28.95 28.95 28.95 28.95 28.95 -
Mar 22, 2024 28.60 29.05 28.60 29.05 29.05 -
Mar 21, 2024 28.63 28.80 28.63 28.80 28.80 -
Mar 20, 2024 27.62 28.51 27.62 28.51 28.51 -
Mar 19, 2024 27.68 27.68 27.56 27.56 27.56 -
Mar 18, 2024 27.58 27.58 27.58 27.58 27.58 -
Mar 15, 2024 27.19 27.69 27.19 27.69 27.69 -
Mar 14, 2024 27.17 27.18 27.17 27.18 27.18 -
Mar 13, 2024 26.76 27.30 26.76 27.30 27.30 -
Mar 12, 2024 26.37 27.32 26.37 27.32 27.32 125
Mar 11, 2024 26.18 26.26 26.18 26.26 26.26 -
Mar 8, 2024 25.78 26.40 25.78 26.40 26.40 -
Mar 7, 2024 25.82 26.03 25.82 26.03 26.03 35
Mar 6, 2024 26.03 26.19 25.94 25.94 25.94 200
Mar 5, 2024 26.25 26.25 25.78 25.78 25.78 108
Mar 4, 2024 27.08 27.39 27.08 27.39 27.39 58
Mar 1, 2024 28.35 28.35 27.46 27.46 27.46 504
Feb 29, 2024 27.51 28.16 27.51 28.16 28.16 -
Feb 28, 2024 28.21 28.21 27.78 27.78 27.78 -
Feb 27, 2024 0.50 Dividend
Feb 27, 2024 28.22 28.42 28.22 28.42 28.42 -
Feb 26, 2024 28.04 28.04 28.04 28.04 27.54 -
Feb 23, 2024 28.47 28.47 28.26 28.26 27.76 -
Feb 22, 2024 28.73 28.95 28.62 28.62 28.11 150
Feb 21, 2024 28.72 28.72 28.62 28.62 28.11 -
Feb 20, 2024 28.96 29.05 28.76 28.76 28.25 100
Feb 19, 2024 30.08 30.08 29.40 29.40 28.88 -
Feb 16, 2024 30.36 30.49 30.36 30.49 29.95 -
Feb 15, 2024 30.32 30.32 29.80 30.12 29.58 1
Feb 14, 2024 30.51 30.51 30.30 30.30 29.76 3
Feb 13, 2024 31.29 31.29 30.68 30.69 30.14 70
Feb 12, 2024 31.45 31.54 31.45 31.54 30.98 -
Feb 9, 2024 29.56 31.37 29.56 31.37 30.81 -
Feb 8, 2024 29.70 30.68 29.70 30.68 30.13 -
Feb 7, 2024 29.26 29.41 29.26 29.41 28.89 -
Feb 6, 2024 28.95 28.95 28.95 28.95 28.43 -
Feb 5, 2024 28.88 28.88 28.88 28.88 28.37 -
Feb 2, 2024 28.52 28.88 28.52 28.88 28.37 -
Feb 1, 2024 28.18 28.81 28.18 28.81 28.30 -
Jan 31, 2024 28.92 28.92 28.35 28.35 27.84 17
Jan 30, 2024 29.39 29.39 28.96 28.96 28.44 105
Jan 29, 2024 29.48 29.65 29.48 29.65 29.12 -
Jan 26, 2024 29.24 29.37 29.24 29.37 28.85 5
Jan 25, 2024 29.71 29.71 29.40 29.64 29.11 5
Jan 24, 2024 29.37 29.69 29.37 29.69 29.16 3
Jan 23, 2024 29.18 29.19 29.14 29.19 28.67 10
Jan 22, 2024 28.87 28.87 28.87 28.87 28.36 46
Jan 19, 2024 28.82 28.84 28.82 28.84 28.33 -
Jan 18, 2024 28.69 29.09 28.69 29.09 28.57 -
Jan 17, 2024 28.37 28.62 28.37 28.62 28.11 -
Jan 16, 2024 28.64 28.74 28.60 28.60 28.09 246
Jan 15, 2024 28.61 28.83 28.61 28.83 28.32 -
Jan 12, 2024 28.52 28.58 28.52 28.58 28.07 -
Jan 11, 2024 29.23 29.23 28.29 28.29 27.79 100
Jan 10, 2024 28.81 28.81 28.63 28.63 28.12 -
Jan 9, 2024 30.35 30.35 29.57 29.57 29.04 -
Jan 8, 2024 30.27 30.27 30.27 30.27 29.73 -
Jan 5, 2024 30.57 30.57 30.01 30.55 30.01 2
Jan 4, 2024 31.34 31.48 31.34 31.48 30.92 11
Jan 3, 2024 31.70 31.70 31.45 31.45 30.89 -
Jan 2, 2024 33.02 33.02 31.66 31.84 31.27 2
Dec 29, 2023 32.67 32.67 32.67 32.67 32.09 -
Dec 28, 2023 33.06 33.06 32.81 32.81 32.22 -
Dec 27, 2023 32.70 32.70 32.70 32.70 32.12 -
Dec 22, 2023 32.84 32.84 32.74 32.74 32.16 -
Dec 21, 2023 32.54 32.98 32.54 32.98 32.39 -
Dec 20, 2023 33.20 33.20 32.83 32.88 32.29 256
Dec 19, 2023 32.94 33.01 32.94 33.01 32.42 -
Dec 18, 2023 33.05 33.05 32.92 32.92 32.33 -
Dec 15, 2023 32.46 32.95 32.46 32.95 32.36 320
Dec 14, 2023 31.71 32.05 31.71 32.05 31.48 10
Dec 13, 2023 30.66 31.12 30.66 31.12 30.57 1
Dec 12, 2023 31.13 31.13 30.77 30.77 30.22 -
Dec 11, 2023 30.91 30.93 30.91 30.93 30.38 -
Dec 8, 2023 30.97 31.21 30.97 31.21 30.65 -
Dec 7, 2023 30.81 30.86 30.81 30.86 30.31 -
Dec 6, 2023 31.00 31.00 30.92 30.92 30.37 -
Dec 5, 2023 30.37 31.08 30.37 30.80 30.25 246
Dec 4, 2023 30.58 30.58 30.58 30.58 30.03 -
Dec 1, 2023 30.38 30.38 30.38 30.38 29.84 -
Nov 30, 2023 30.06 30.41 30.06 30.41 29.87 -
Nov 29, 2023 30.05 30.13 30.05 30.13 29.59 -
Nov 28, 2023 29.75 30.14 29.75 30.14 29.60 -
Nov 27, 2023 29.39 29.48 29.39 29.48 28.95 5
Nov 24, 2023 28.86 29.53 28.86 29.53 29.00 -
Nov 23, 2023 28.52 29.15 28.52 29.15 28.63 -
Nov 22, 2023 28.80 28.89 28.42 28.42 27.91 124
Nov 21, 2023 27.25 27.60 27.25 27.60 27.11 20
Nov 20, 2023 26.93 27.21 26.93 27.21 26.72 -
Nov 17, 2023 26.61 26.99 26.61 26.99 26.51 -
Nov 16, 2023 27.26 27.26 27.26 27.26 26.77 -
Nov 15, 2023 26.85 27.19 26.85 27.19 26.71 24
Nov 14, 2023 25.91 26.87 25.91 26.87 26.39 -
Nov 13, 2023 0.50 Dividend
Nov 13, 2023 25.99 26.27 25.99 26.27 25.80 -
Nov 10, 2023 27.35 27.35 27.35 27.35 26.37 150
Nov 9, 2023 27.10 27.61 27.10 27.61 26.62 -
Nov 8, 2023 27.34 27.34 26.90 26.90 25.94 -
Nov 7, 2023 27.61 27.64 27.61 27.64 26.65 -
Nov 6, 2023 28.24 28.24 28.12 28.12 27.11 -
Nov 3, 2023 27.37 28.15 27.37 28.15 27.14 -
Nov 2, 2023 26.35 26.35 26.35 26.35 25.41 -
Nov 1, 2023 26.09 26.26 26.09 26.26 25.32 -
Oct 31, 2023 25.55 26.04 25.55 26.04 25.11 -
Oct 30, 2023 25.13 25.49 25.13 25.49 24.58 -
Oct 27, 2023 25.10 25.10 25.10 25.10 24.20 -
Oct 26, 2023 24.71 24.71 24.71 24.71 23.83 -
Oct 25, 2023 25.04 25.04 24.89 24.89 24.00 -
Oct 24, 2023 25.00 25.27 25.00 25.27 24.37 1
Oct 23, 2023 24.83 24.86 24.83 24.86 23.97 -
Oct 20, 2023 25.70 25.70 25.11 25.11 24.21 -
Oct 19, 2023 26.50 26.50 26.12 26.12 25.19 -
Oct 18, 2023 27.42 27.42 26.42 26.42 25.47 -
Oct 17, 2023 27.77 27.77 27.75 27.75 26.76 -
Oct 16, 2023 27.70 27.70 27.70 27.70 26.71 -
Oct 13, 2023 27.80 27.80 27.43 27.43 26.45 -
Oct 12, 2023 28.10 28.10 27.75 27.75 26.76 -
Oct 11, 2023 27.83 28.30 27.83 27.98 26.98 500
Oct 10, 2023 27.77 27.89 27.77 27.89 26.89 -
Oct 9, 2023 27.03 27.86 27.03 27.86 26.86 10
Oct 6, 2023 26.89 27.62 26.89 27.62 26.63 -
Oct 5, 2023 26.40 26.75 26.40 26.75 25.79 15
Oct 4, 2023 26.57 26.83 26.57 26.83 25.87 -
Oct 3, 2023 26.78 26.98 26.78 26.98 26.01 1
Oct 2, 2023 27.64 27.64 27.02 27.02 26.05 112
Sep 29, 2023 27.73 27.73 27.35 27.35 26.37 1,100
Sep 28, 2023 26.64 27.57 26.64 27.57 26.58 200
Sep 27, 2023 26.46 26.49 26.36 26.49 25.54 102
Sep 26, 2023 25.73 26.40 25.73 26.40 25.46 -
Sep 25, 2023 24.45 25.90 24.45 25.90 24.97 200
Sep 22, 2023 26.87 26.87 25.94 25.94 25.01 300
Sep 21, 2023 26.95 27.07 26.95 27.07 26.10 -
Sep 20, 2023 27.13 27.50 27.13 27.50 26.52 10
Sep 19, 2023 27.09 27.09 27.09 27.09 26.12 -
Sep 18, 2023 27.33 27.33 27.33 27.33 26.35 -
Sep 15, 2023 27.63 27.63 27.48 27.48 26.50 -
Sep 14, 2023 26.81 27.41 26.81 27.41 26.43 -
Sep 13, 2023 26.91 26.91 26.70 26.70 25.74 -
Sep 12, 2023 27.01 27.01 27.01 27.01 26.04 -
Sep 11, 2023 26.94 26.94 26.94 26.94 25.98 -
Sep 8, 2023 26.55 26.55 26.55 26.55 25.60 -
Sep 7, 2023 26.72 26.72 26.58 26.58 25.63 -
Sep 6, 2023 27.11 27.11 27.11 27.11 26.14 74
Sep 5, 2023 26.45 26.93 26.45 26.93 25.97 3
Sep 4, 2023 26.58 26.58 26.58 26.58 25.63 -
Sep 1, 2023 25.55 26.40 25.55 26.40 25.46 -
Aug 31, 2023 25.69 26.13 25.69 26.13 25.19 -
Aug 30, 2023 25.66 26.04 25.66 25.80 24.88 38
Aug 29, 2023 25.53 25.82 25.53 25.82 24.90 -
Aug 28, 2023 25.25 25.75 25.25 25.75 24.83 -
Aug 25, 2023 24.96 25.26 24.93 25.26 24.36 -
Aug 24, 2023 25.05 25.05 25.00 25.00 24.11 -
Aug 23, 2023 25.42 25.42 25.23 25.23 24.33 -
Aug 22, 2023 25.13 25.44 25.13 25.44 24.53 -
Aug 21, 2023 25.43 25.53 25.27 25.53 24.62 1,800
Aug 18, 2023 0.50 Dividend
Aug 18, 2023 25.57 25.57 25.30 25.30 24.39 455
Aug 17, 2023 26.07 26.40 26.07 26.40 24.97 -
Aug 16, 2023 26.60 26.62 26.41 26.41 24.98 344
Aug 15, 2023 26.85 26.85 26.70 26.70 25.26 -
Aug 14, 2023 26.96 27.08 26.79 27.08 25.62 -
Aug 11, 2023 27.25 27.25 27.25 27.25 25.78 -
Aug 10, 2023 27.29 27.76 27.29 27.45 25.97 57
Aug 9, 2023 27.34 27.34 27.29 27.29 25.82 -
Aug 8, 2023 26.85 27.45 26.85 27.45 25.97 6
Aug 7, 2023 27.21 27.21 27.21 27.21 25.74 -
Aug 4, 2023 27.13 27.32 27.13 27.32 25.84 -
Aug 3, 2023 27.02 27.34 27.00 27.34 25.86 200
Aug 2, 2023 27.77 27.77 26.80 27.30 25.82 175
Aug 1, 2023 28.17 28.35 28.17 28.35 26.82 -
Jul 31, 2023 28.13 28.68 28.13 28.65 27.10 3
Jul 28, 2023 28.59 28.62 28.40 28.62 27.07 -
Jul 27, 2023 27.85 28.80 27.85 28.19 26.67 300
Jul 26, 2023 29.29 29.29 29.03 29.03 27.46 -
Jul 25, 2023 29.23 29.66 29.23 29.66 28.06 -
Jul 24, 2023 28.56 28.91 28.56 28.91 27.35 -
Jul 21, 2023 28.65 28.97 28.65 28.97 27.40 -
Jul 20, 2023 28.83 29.01 28.83 29.01 27.44 -
Jul 19, 2023 28.83 28.99 28.83 28.99 27.42 -
Jul 18, 2023 28.72 29.09 28.72 29.09 27.52 -
Jul 17, 2023 28.74 28.74 28.74 28.74 27.19 -
Jul 14, 2023 29.17 29.17 29.17 29.17 27.59 -
Jul 13, 2023 29.04 29.55 29.04 29.55 27.95 -
Jul 12, 2023 28.62 29.03 28.62 28.98 27.41 27
Jul 11, 2023 27.93 28.58 27.93 28.58 27.04 -
Jul 10, 2023 27.25 28.18 27.25 28.18 26.66 -
Jul 7, 2023 27.54 27.94 27.54 27.94 26.43 -
Jul 6, 2023 27.92 27.92 27.49 27.49 26.00 -
Jul 5, 2023 28.83 28.83 28.68 28.68 27.13 -
Jul 4, 2023 29.10 29.33 29.10 29.33 27.74 -
Jul 3, 2023 28.89 28.89 28.89 28.89 27.33 -
Jun 30, 2023 28.15 28.60 28.15 28.60 27.05 -
Jun 29, 2023 29.84 30.23 29.84 29.88 28.27 500
Jun 28, 2023 30.86 30.86 29.87 29.87 28.26 -
Jun 27, 2023 31.03 31.39 31.03 31.39 29.69 -
Jun 26, 2023 30.81 31.34 30.81 31.34 29.65 -
Jun 23, 2023 30.93 31.14 30.93 31.14 29.46 -
Jun 22, 2023 30.72 31.47 30.72 31.47 29.77 -
Jun 21, 2023 31.49 31.49 31.49 31.49 29.79 -
Jun 20, 2023 32.26 32.26 31.89 31.89 30.17 -
Jun 19, 2023 32.67 32.67 32.67 32.67 30.90 -
Jun 16, 2023 32.62 33.03 32.62 33.03 31.24 -
Jun 15, 2023 32.91 33.24 32.91 33.24 31.44 -
Jun 14, 2023 32.54 33.12 32.54 33.12 31.33 -
Jun 13, 2023 32.50 32.50 32.41 32.41 30.66 668
Jun 12, 2023 31.45 31.92 31.45 31.92 30.19 -
Jun 9, 2023 32.06 32.06 31.86 31.86 30.14 -
Jun 8, 2023 31.82 32.13 31.82 32.13 30.39 -
Jun 7, 2023 31.47 31.99 31.47 31.99 30.26 -
Jun 6, 2023 31.61 31.97 31.61 31.97 30.24 -
Jun 5, 2023 31.86 31.94 31.82 31.94 30.21 -
Jun 2, 2023 30.97 31.95 30.97 31.95 30.22 5
Jun 1, 2023 30.69 30.75 30.69 30.75 29.09 50
May 31, 2023 31.00 31.00 30.86 30.86 29.19 100
May 30, 2023 32.23 32.23 31.97 31.97 30.24 -
May 29, 2023 32.44 32.52 32.44 32.52 30.76 7
May 26, 2023 32.18 32.49 32.18 32.49 30.73 -
May 25, 2023 31.44 31.92 31.44 31.92 30.19 5
May 24, 2023 31.54 31.69 31.54 31.69 29.98 -
May 23, 2023 32.22 32.30 32.17 32.17 30.43 2
May 22, 2023 32.58 32.58 32.58 32.58 30.82 -
May 19, 2023 33.18 33.18 32.85 33.07 31.28 -
May 18, 2023 32.82 32.82 32.82 32.82 31.05 -
May 17, 2023 31.98 32.94 31.98 32.94 31.16 -
May 16, 2023 32.97 32.97 32.97 32.97 31.19 1
May 15, 2023 32.68 32.97 32.68 32.97 31.19 -
May 12, 2023 0.50 Dividend
May 12, 2023 32.51 32.69 32.51 32.69 30.92 250
May 11, 2023 33.40 33.40 33.39 33.39 31.11 -
May 10, 2023 33.93 33.93 33.61 33.61 31.32 -
May 9, 2023 33.57 34.18 33.57 34.18 31.85 -
May 8, 2023 33.57 33.84 33.57 33.84 31.53 -
May 5, 2023 32.75 33.66 32.75 33.66 31.36 -
May 4, 2023 32.77 32.77 32.24 32.61 30.39 -
May 3, 2023 32.00 32.25 32.00 32.25 30.05 1
May 2, 2023 33.53 33.53 32.73 32.81 30.57 70
Apr 28, 2023 32.63 33.47 32.63 33.47 31.19 500
Apr 27, 2023 32.52 32.89 32.52 32.89 30.65 -
Apr 26, 2023 31.54 31.99 31.54 31.99 29.81 -