Aperam (OP: APEMY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2023 | 28.36 | 28.50 | 28.36 | 28.50 | 3,612 | +0.15(+0.53%) |
| Aug 30, 2023 | 28.35 | 28.35 | 28.35 | 28.35 | 1,092 | +0.96(+3.50%) |
| Aug 29, 2023 | 27.73 | 27.73 | 27.39 | 27.39 | 522 | +0.08(+0.29%) |
| Aug 24, 2023 | 27.31 | 7 | -1.63(-5.63%) | |||
| Aug 17, 2023 | 28.94 | 111 | +0.09(+0.31%) | |||
| Aug 16, 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 420 | -0.95(-3.20%) |
| Aug 14, 2023 | 29.80 | 92 | -1.20(-3.85%) | |||
| Aug 10, 2023 | 31.00 | 101 | +0.83(+2.74%) | |||
| Aug 09, 2023 | 30.17 | 30.17 | 30.17 | 30.17 | 151 | +0.58(+1.95%) |
| Aug 07, 2023 | 29.60 | 126 | -0.23(-0.78%) | |||
| Aug 04, 2023 | 29.82 | 29.83 | 29.82 | 29.83 | 253 | +0.37(+1.25%) |
| Aug 03, 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 322 | -0.21(-0.71%) |
| Aug 02, 2023 | 30.90 | 30.90 | 29.67 | 29.67 | 363 | -1.44(-4.62%) |
| Jul 28, 2023 | 31.11 | 228 | -1.40(-4.31%) | |||
| Jul 26, 2023 | 32.51 | 61 | -0.22(-0.67%) | |||
| Jul 25, 2023 | 32.51 | 32.83 | 32.51 | 32.73 | 3,906 | +0.51(+1.58%) |
| Jul 24, 2023 | 32.22 | 32.22 | 32.22 | 32.22 | 327 | +0.14(+0.44%) |
| Jul 20, 2023 | 32.08 | 38 | -0.67(-2.05%) | |||
| Jul 19, 2023 | 32.75 | 32.75 | 32.75 | 32.75 | 790 | +0.17(+0.52%) |
| Jul 18, 2023 | 31.94 | 32.58 | 31.94 | 32.58 | 676 | +0.05(+0.15%) |
| Jul 14, 2023 | 32.53 | 207 | -0.68(-2.05%) | |||
| Jul 13, 2023 | 33.49 | 33.49 | 32.91 | 33.21 | 407 | +1.31(+4.11%) |
| Jul 12, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 232 | +0.23(+0.71%) |
| Jul 11, 2023 | 31.67 | 31.67 | 31.67 | 31.67 | 236 | +0.58(+1.88%) |
| Jun 30, 2023 | 31.09 | 198 | -2.83(-8.34%) | |||
| Jun 26, 2023 | 33.92 | 13 | +0.18(+0.53%) | |||
| Jun 23, 2023 | 33.95 | 33.95 | 33.74 | 33.74 | 1,306 | -0.30(-0.88%) |
| Jun 22, 2023 | 34.04 | 34.04 | 34.04 | 34.04 | 507 | -1.06(-3.01%) |
| Jun 21, 2023 | 35.09 | 35.09 | 35.09 | 35.09 | 131 | +0.55(+1.59%) |
| Jun 20, 2023 | 34.55 | 34.55 | 34.55 | 34.55 | 207 | -1.64(-4.55%) |
| Jun 16, 2023 | 36.19 | 36.19 | 36.19 | 36.19 | 332 | +0.42(+1.18%) |
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.
