UK Markets open in 7 hrs 29 mins

Aperam S.A. (APEMY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
36.200.00 (0.00%)
At close: 11:32AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 202238.8738.8738.8738.8738.87100
23 May 202238.8738.8738.8738.8738.87200
20 May 202236.2036.2036.2036.2036.20-
19 May 202236.2036.2036.2036.2036.20-
18 May 202236.2036.2036.2036.2036.20-
17 May 202236.2536.2536.2036.2036.203,100
16 May 202236.5136.6436.5136.6436.64400
13 May 202235.8535.8535.6135.6135.61400
12 May 202236.9036.9036.9036.9036.90-
11 May 202236.9036.9036.9036.9036.90400
10 May 202236.7936.7936.7936.7936.79600
09 May 202236.0436.0436.0436.0436.04200
06 May 202237.3737.3737.3737.3737.37-
05 May 202237.3737.3737.3737.3737.37400
04 May 202236.3237.3335.1036.0936.094,300
03 May 202237.3937.7537.2837.3337.3311,600
02 May 202237.9437.9437.4037.4037.401,100
29 Apr 202239.1039.1039.1039.1039.10500
28 Apr 202237.9237.9237.9237.9237.92600
27 Apr 202237.1337.5037.1337.5037.503,600
26 Apr 202236.5936.9136.5936.9136.911,100
25 Apr 202238.0638.9837.9338.1038.101,000
22 Apr 202241.4841.4841.4841.4841.48-
21 Apr 202241.4841.4841.4841.4841.48500
20 Apr 202240.4040.4040.4040.4040.40400
19 Apr 202239.7140.4039.7140.4040.401,200
18 Apr 202240.2140.2140.2140.2140.21300
14 Apr 202240.2240.2240.2140.2140.21800
13 Apr 202240.0740.2139.2040.2140.211,400
12 Apr 202240.2540.2539.2939.5339.533,100
11 Apr 202240.3740.3739.6539.6539.651,900
08 Apr 202239.0139.0139.0139.0139.01800
07 Apr 202239.0039.8439.0039.0039.001,500
06 Apr 202239.8540.2739.0640.0940.0923,400
05 Apr 202242.5042.5042.5042.5042.50300
04 Apr 202245.2145.2143.3444.8344.83900
01 Apr 202245.0045.0045.0045.0045.00700
31 Mar 202245.0045.0045.0045.0045.00800
30 Mar 202245.6545.6545.6045.6045.601,000
29 Mar 202245.6045.6045.6045.6045.60-
28 Mar 202245.0045.6044.4245.6045.602,300
25 Mar 202246.3046.3044.8946.1646.165,600
24 Mar 202246.8646.8646.3046.3046.301,900
23 Mar 202248.8548.8547.5547.5547.558,500
22 Mar 202250.1850.3749.8950.3050.303,800
21 Mar 202246.4646.4646.4646.4646.46400
18 Mar 202248.1848.1848.1148.1148.11600
17 Mar 202248.0049.0048.0048.5648.56900
16 Mar 202245.9045.9045.9045.9045.90500
15 Mar 202245.6045.6045.6045.6045.60300
14 Mar 202245.2145.2145.2145.2145.21300
11 Mar 202248.0048.0045.2145.2145.21500
10 Mar 202249.2049.2048.8048.8048.804,900
09 Mar 202250.8350.8350.8350.8350.83500
08 Mar 202248.7048.7048.7048.7048.70-
07 Mar 202248.5248.8248.5248.7048.70800
04 Mar 202253.8153.8153.8153.8153.81-
03 Mar 202253.8153.8153.8153.8153.81-
02 Mar 202255.9456.0553.8153.8153.811,100
01 Mar 202255.2455.2455.2455.2455.24-
01 Mar 20220.56515 Dividend
28 Feb 202253.9055.5353.8255.2454.67800
25 Feb 202256.1456.1456.1456.1455.57-
24 Feb 202256.1456.1456.1456.1455.57300
23 Feb 202256.1456.1456.1456.1455.57300
22 Feb 202256.7556.7556.7556.7556.17200
18 Feb 202257.6057.6057.6057.6057.01-
17 Feb 202258.0058.0057.6057.6057.011,000
16 Feb 202259.4059.4059.4059.4058.79200
15 Feb 202259.4159.4159.4159.4158.80-
14 Feb 202259.4159.4159.4159.4158.80-
11 Feb 202260.4160.4159.1659.4158.803,000
10 Feb 202259.6059.6059.6059.6058.99300
09 Feb 202261.1561.1559.2159.2158.60500
08 Feb 202258.1558.1558.1558.1557.56-
07 Feb 202258.1558.1558.1558.1557.56300
04 Feb 202260.7560.7560.7560.7560.13300
03 Feb 202257.0057.0057.0057.0056.42-
02 Feb 202257.0057.0057.0057.0056.42-
01 Feb 202257.0057.0057.0057.0056.42-
31 Jan 202257.7057.7057.0057.0056.42600
28 Jan 202257.4157.4157.4157.4156.82400
27 Jan 202257.9557.9557.9557.9557.36300
26 Jan 202255.8655.8655.8655.8655.29300
25 Jan 202255.2055.8755.2055.8655.292,000
24 Jan 202255.1455.1455.1455.1454.58600
21 Jan 202262.2762.2762.2762.2761.63-
20 Jan 202262.2762.2762.2762.2761.63300
19 Jan 202262.1562.8662.0762.2761.631,800
18 Jan 202261.6762.2661.6761.8961.261,300
14 Jan 202263.5963.5963.5963.5962.94300
13 Jan 202262.0064.0062.0064.0063.352,100
12 Jan 202260.5060.5060.5060.5059.88300
11 Jan 202258.1159.1558.1159.1558.543,900
10 Jan 202256.5256.5256.5256.5255.94600
07 Jan 202257.3557.3557.3557.3556.76300
06 Jan 202257.1257.3556.2057.3556.764,100
05 Jan 202255.5555.5555.5555.5554.98200
04 Jan 202255.9855.9855.9855.9855.41100
03 Jan 202254.5954.5954.5954.5954.03-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...