S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Aperam SA (APAM)
Aperam SA (APAM) Historical

APAM Aperam SA

26.76

-0.24 (-0.89%)

May 21 2024 - Closed

Delayed by 15 minutes

APAM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	27.00	0.02	0.07%	27.20	27.28	27.00	112,706
May 17 2024	26.98	-0.04	-0.15%	27.00	27.08	26.82	158,250
May 16 2024	27.02	0.52	1.96%	26.66	27.02	26.44	231,038
May 15 2024	26.50	-0.24	-0.90%	26.86	27.10	26.50	279,530
May 14 2024	26.74	0.36	1.36%	26.52	26.88	26.48	275,226
May 13 2024	26.38	0.06	0.23%	26.38	26.50	26.22	156,369
May 10 2024	26.32	-0.10	-0.38%	26.06	26.50	26.04	244,321
May 09 2024	26.42	0.16	0.61%	26.32	26.42	26.08	195,590
May 08 2024	26.26	-0.06	-0.23%	26.40	26.52	25.96	244,397
May 07 2024	26.32	0.04	0.15%	26.40	26.66	26.06	287,554
May 06 2024	26.28	0.30	1.15%	26.34	26.68	26.20	284,231
May 03 2024	25.98	-1.24	-4.56%	26.12	26.84	25.74	520,868
May 02 2024	27.22	-0.22	-0.80%	27.50	27.62	27.06	304,108
Apr 30 2024	27.44	-0.56	-2.00%	28.10	28.10	27.44	127,998
Apr 29 2024	28.00	0.10	0.36%	28.00	28.08	27.70	130,895
Apr 26 2024	27.90	0.54	1.97%	27.62	28.06	27.58	156,199
Apr 25 2024	27.36	-0.16	-0.58%	27.52	27.72	26.94	130,573
Apr 24 2024	27.52	0.50	1.85%	27.50	27.78	27.40	160,184
Apr 23 2024	27.02	-0.50	-1.82%	27.58	27.66	27.02	149,024
Apr 22 2024	27.52	0.32	1.18%	27.40	27.62	27.26	126,113
Apr 19 2024	27.20	-0.24	-0.87%	27.00	27.32	26.92	157,223
Apr 18 2024	27.44	0.16	0.59%	27.28	27.44	27.16	147,286
Apr 17 2024	27.28	0.16	0.59%	27.10	27.90	27.04	188,690
Apr 16 2024	27.12	-1.94	-6.68%	28.16	28.34	27.06	504,066
Apr 15 2024	29.06	-0.18	-0.62%	29.34	29.50	28.94	111,922
Apr 12 2024	29.24	-0.42	-1.42%	30.02	30.28	29.14	215,564
Apr 11 2024	29.66	-0.18	-0.60%	29.98	30.20	29.64	168,719
Apr 10 2024	29.84	-0.20	-0.67%	30.36	30.68	29.84	254,227
Apr 09 2024	30.04	0.22	0.74%	29.86	30.46	29.82	207,629
Apr 08 2024	29.82	0.56	1.91%	29.32	30.42	29.06	192,366
Apr 05 2024	29.26	-0.38	-1.28%	29.36	29.68	29.14	114,953
Apr 04 2024	29.64	-0.54	-1.79%	30.24	30.24	29.60	224,445
Apr 03 2024	30.18	1.30	4.50%	28.94	30.18	28.76	280,910
Apr 02 2024	28.88	-0.41	-1.40%	29.56	29.80	28.72	221,856
Mar 28 2024	29.29	0.14	0.48%	29.27	29.94	29.10	185,463
Mar 27 2024	29.15	0.18	0.62%	29.02	29.24	28.77	105,290
Mar 26 2024	28.97	-0.18	-0.62%	28.87	29.15	28.87	106,574
Mar 25 2024	29.15	-0.06	-0.21%	29.15	29.42	28.76	108,119
Mar 22 2024	29.21	0.19	0.65%	28.79	29.45	28.55	233,258
Mar 21 2024	29.02	0.58	2.04%	28.81	29.04	28.40	210,777
Mar 20 2024	28.44	0.65	2.34%	27.83	28.58	27.72	207,823
Mar 19 2024	27.79	0.10	0.36%	27.61	28.05	27.40	218,945
Mar 18 2024	27.69	-0.08	-0.29%	27.79	27.95	27.53	158,623
Mar 15 2024	27.77	0.41	1.50%	27.47	28.00	27.35	388,192
Mar 14 2024	27.36	-0.10	-0.36%	27.61	27.68	27.28	173,643
Mar 13 2024	27.46	0.03	0.11%	27.44	27.60	27.05	86,483
Mar 12 2024	27.43	1.05	3.98%	26.41	27.58	26.41	252,681
Mar 11 2024	26.38	-0.27	-1.01%	26.39	26.63	26.13	152,859
Mar 08 2024	26.65	0.50	1.91%	26.20	26.78	26.04	170,177
Mar 07 2024	26.15	0.08	0.31%	25.87	26.23	25.67	254,341
Mar 06 2024	26.07	0.04	0.15%	26.14	26.40	25.91	161,126
Mar 05 2024	26.03	-0.58	-2.18%	26.50	26.62	26.03	166,323
Mar 04 2024	26.61	-0.95	-3.45%	27.60	27.79	26.60	236,391
Mar 01 2024	27.56	-0.68	-2.41%	28.40	28.52	27.56	276,907
Feb 29 2024	28.24	-0.36	-1.26%	27.96	28.42	27.49	398,218
Feb 28 2024	28.60	0.00	0.00%	28.60	28.60	28.60	0.00
Feb 27 2024	28.60	-0.03	-0.10%	28.13	28.79	28.05	167,916
Feb 26 2024	28.63	0.22	0.77%	28.38	28.63	28.09	171,348
Feb 23 2024	28.41	-0.31	-1.08%	28.72	28.88	28.20	151,526
Feb 22 2024	28.72	0.02	0.07%	29.13	29.13	28.67	190,561
Feb 21 2024	28.70	-0.21	-0.73%	28.90	29.12	28.62	116,991

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions