Aperam (OP: APEMY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 15, 2024 | 28.58 | 38 | -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%) |
| Dec 07, 2023 | 33.39 | 83 | +0.08(+0.24%) | |||
| Nov 30, 2023 | 33.31 | 100 | +1.13(+3.51%) | |||
| Nov 28, 2023 | 32.18 | 31 | +2.94(+10.07%) | |||
| Nov 20, 2023 | 29.24 | 11 | +0.66(+2.30%) | |||
| Nov 09, 2023 | 28.58 | 51 | -1.23(-4.13%) | |||
| Nov 06, 2023 | 29.81 | 38 | +2.48(+9.09%) | |||
| Oct 31, 2023 | 27.33 | 30 | +0.39(+1.43%) | |||
| Oct 24, 2023 | 26.94 | 64 | +0.38(+1.43%) | |||
| Oct 23, 2023 | 26.56 | 26.56 | 26.52 | 26.56 | 414 | -1.39(-4.97%) |
| Oct 19, 2023 | 27.95 | 1 | -0.43(-1.52%) | |||
| Oct 18, 2023 | 28.60 | 28.60 | 28.38 | 28.38 | 474 | -1.04(-3.52%) |
| Oct 09, 2023 | 29.41 | 3 | +0.20(+0.67%) | |||
| Oct 06, 2023 | 29.22 | 29.22 | 29.22 | 29.22 | 117 | +1.28(+4.59%) |
| Oct 04, 2023 | 27.94 | 26 | -0.38(-1.35%) | |||
| Oct 02, 2023 | 28.32 | 1 | -0.34(-1.17%) | |||
| Sep 28, 2023 | 28.66 | 135 | +1.11(+4.01%) | |||
| Sep 25, 2023 | 27.55 | 47 | -0.25(-0.90%) | |||
| Sep 22, 2023 | 28.41 | 28.41 | 27.80 | 27.80 | 825 | -1.78(-6.02%) |
| Sep 20, 2023 | 29.58 | 121 | +0.58(+2.00%) | |||
| Sep 11, 2023 | 29.00 | 10 | +0.00(+0.00%) | |||
| Sep 07, 2023 | 29.00 | 7 | -0.07(-0.22%) | |||
| Sep 01, 2023 | 29.07 | 38 | +0.57(+1.98%) | |||
| 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%) |
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.
