Aperam (OP: APEMY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 29, 2022 | 32.86 | 32.86 | 31.50 | 32.12 | 571 | +2.81(+9.59%) |
| Jul 28, 2022 | 29.31 | 29.31 | 29.31 | 29.31 | 226 | -0.43(-1.45%) |
| Jul 27, 2022 | 29.74 | 29.74 | 29.74 | 29.74 | 623 | +0.06(+0.20%) |
| Jul 26, 2022 | 29.68 | 29.68 | 29.68 | 29.68 | 148 | +1.84(+6.61%) |
| Jul 25, 2022 | 28.41 | 28.41 | 27.84 | 27.84 | 296 | -0.43(-1.50%) |
| Jul 21, 2022 | 28.27 | 129 | +2.09(+7.98%) | |||
| Jul 15, 2022 | 26.18 | 91 | -0.13(-0.51%) | |||
| Jul 13, 2022 | 26.31 | 27 | -0.35(-1.31%) | |||
| Jul 12, 2022 | 26.67 | 26.67 | 26.66 | 26.66 | 843 | -0.69(-2.52%) |
| Jul 08, 2022 | 27.35 | 339 | +1.15(+4.40%) | |||
| Jul 05, 2022 | 26.20 | 88 | -2.23(-7.85%) | |||
| Jun 30, 2022 | 28.43 | 36 | -0.97(-3.30%) | |||
| Jun 29, 2022 | 29.40 | 29.40 | 29.40 | 29.40 | 239 | -0.53(-1.76%) |
| Jun 28, 2022 | 31.49 | 31.49 | 29.93 | 29.93 | 593 | -1.72(-5.45%) |
| Jun 24, 2022 | 31.65 | 142 | +2.47(+8.46%) | |||
| Jun 23, 2022 | 30.46 | 30.52 | 29.18 | 29.18 | 1,609 | -3.34(-10.27%) |
| Jun 16, 2022 | 32.52 | 100 | -2.48(-7.09%) | |||
| Jun 15, 2022 | 32.87 | 35.00 | 32.87 | 35.00 | 326 | +0.56(+1.63%) |
| Jun 14, 2022 | 34.44 | 34.44 | 34.44 | 34.44 | 381 | +0.21(+0.61%) |
| Jun 13, 2022 | 34.65 | 34.65 | 34.09 | 34.23 | 797 | -6.36(-15.67%) |
| Jun 06, 2022 | 40.59 | 140 | -2.19(-5.12%) | |||
| Jun 03, 2022 | 42.78 | 42.78 | 42.78 | 42.78 | 346 | -0.62(-1.43%) |
| Jun 02, 2022 | 42.24 | 43.40 | 41.00 | 43.40 | 1,706 | +4.53(+11.65%) |
| May 23, 2022 | 38.87 | 172 | +2.67(+7.38%) | |||
| May 17, 2022 | 36.20 | 131 | -0.44(-1.20%) | |||
| May 16, 2022 | 36.51 | 36.64 | 36.51 | 36.64 | 442 | +1.03(+2.89%) |
| May 13, 2022 | 35.85 | 35.85 | 35.61 | 35.61 | 371 | -1.29(-3.50%) |
| May 11, 2022 | 36.90 | 190 | +0.11(+0.30%) | |||
| May 10, 2022 | 36.79 | 36.79 | 36.79 | 36.79 | 607 | +0.75(+2.08%) |
| May 09, 2022 | 36.04 | 36.04 | 36.04 | 36.04 | 241 | -1.33(-3.56%) |
| May 05, 2022 | 37.37 | 218 | +1.28(+3.55%) | |||
| May 04, 2022 | 36.32 | 37.33 | 35.10 | 36.09 | 4,294 | -1.24(-3.32%) |
| May 03, 2022 | 37.39 | 37.75 | 37.28 | 37.33 | 11,611 | -0.07(-0.19%) |
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.
