Aperam (OP: APEMY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2024 | 27.80 | 6 | -1.04(-3.59%) | |||
| May 23, 2024 | 28.84 | 79 | +0.59(+2.07%) | |||
| May 22, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 2,017 | -0.33(-1.15%) |
| May 15, 2024 | 28.58 | 68 | -0.11(-0.40%) | |||
| May 14, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 195 | +0.29(+1.04%) |
| May 13, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 602 | +0.48(+1.72%) |
| May 10, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 301 | -0.90(-3.12%) |
| May 08, 2024 | 28.82 | 27 | -0.42(-1.44%) | |||
| Apr 24, 2024 | 29.24 | 3 | +0.24(+0.83%) | |||
| Apr 22, 2024 | 29.00 | 42 | +0.50(+1.75%) | |||
| Apr 16, 2024 | 28.50 | 1 | -2.33(-7.56%) | |||
| Apr 12, 2024 | 30.83 | 6 | -1.36(-4.22%) | |||
| Apr 04, 2024 | 32.19 | 28 | +0.85(+2.71%) | |||
| Mar 25, 2024 | 31.34 | 20 | -0.74(-2.31%) | |||
| Mar 22, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 1,731 | +0.64(+2.04%) |
| Mar 21, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 404 | +1.35(+4.49%) |
| Mar 12, 2024 | 30.09 | 48 | +0.94(+3.22%) | |||
| Mar 08, 2024 | 29.15 | 62 | -1.53(-4.99%) | |||
| Feb 29, 2024 | 30.68 | 85 | -2.32(-7.03%) | |||
| Feb 16, 2024 | 33.00 | 1 | -0.53(-1.60%) | |||
| Feb 09, 2024 | 33.53 | 6 | +2.05(+6.51%) | |||
| Feb 07, 2024 | 31.49 | 123 | +0.21(+0.68%) | |||
| Feb 02, 2024 | 31.27 | 10 | -0.33(-1.03%) | |||
| Jan 26, 2024 | 31.60 | 4 | +0.52(+1.67%) | |||
| Jan 16, 2024 | 31.08 | 38 | -0.33(-1.05%) | |||
| Jan 10, 2024 | 31.41 | 9 | -1.59(-4.82%) | |||
| Jan 09, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 117 | -1.41(-4.10%) |
| Jan 03, 2024 | 34.41 | 92 | -1.65(-4.58%) | |||
| Dec 29, 2023 | 36.06 | 24 | -0.18(-0.49%) | |||
| Dec 28, 2023 | 36.24 | 36.24 | 36.24 | 36.24 | 137 | -0.35(-0.96%) |
| Dec 27, 2023 | 36.59 | 36.59 | 36.59 | 36.59 | 330 | +0.39(+1.08%) |
| Dec 19, 2023 | 36.20 | 26 | +0.10(+0.28%) | |||
| Dec 18, 2023 | 36.20 | 36.20 | 36.10 | 36.10 | 248 | +2.15(+6.32%) |
| Dec 13, 2023 | 33.95 | 59 | +0.93(+2.83%) | |||
| Dec 12, 2023 | 33.02 | 33.02 | 33.02 | 33.02 | 315 | -0.37(-1.11%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
