UK markets open in 9 minutes

Aperam S.A. (APEMY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
49.56+0.80 (+1.63%)
At close: 02:57PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202149.5649.5649.5649.5649.566,900
06 Dec 202148.7648.7648.7648.7648.76-
03 Dec 202148.7648.7648.7648.7648.76-
02 Dec 202148.7648.7648.7648.7648.76200
01 Dec 202151.8651.8651.8651.8651.86-
30 Nov 202151.8651.8651.8651.8651.86-
29 Nov 202151.8651.8651.8651.8651.86-
26 Nov 202151.8651.8651.8651.8651.86-
24 Nov 202151.8651.8651.8651.8651.86-
23 Nov 202151.8651.8651.8651.8651.86100
22 Nov 202151.8651.8651.8651.8651.86100
19 Nov 202151.8651.8651.8651.8651.86-
18 Nov 202151.8651.8651.8651.8651.86200
17 Nov 202153.1953.1953.1953.1953.19-
16 Nov 202153.1953.1953.1953.1953.19500
15 Nov 202156.6056.6056.6056.6056.60-
12 Nov 202156.6056.6056.6056.6056.60-
12 Nov 20210.506 Dividend
11 Nov 202156.6056.6056.6056.6056.09-
10 Nov 202156.6457.3756.6056.6056.09900
09 Nov 202157.6057.6057.6057.6057.09-
08 Nov 202157.6057.6057.6057.6057.09-
05 Nov 202157.6057.6057.6057.6057.09-
04 Nov 202157.6057.6057.6057.6057.09-
03 Nov 202157.6057.6057.6057.6057.096,200
02 Nov 202157.1957.1957.1957.1956.68-
01 Nov 202157.1957.1957.1957.1956.68-
29 Oct 202157.1957.1957.1957.1956.68-
28 Oct 202157.1957.1957.1957.1956.68-
27 Oct 202157.1957.1957.1957.1956.68-
26 Oct 202157.1957.1957.1957.1956.68-
25 Oct 202157.0057.1957.0057.1956.682,200
22 Oct 202156.3056.3056.3056.3055.80-
21 Oct 202156.3056.3056.3056.3055.80-
20 Oct 202156.3056.3056.3056.3055.80-
19 Oct 202156.3056.3056.3056.3055.80-
18 Oct 202156.3056.3056.3056.3055.80200
15 Oct 202157.2757.2757.2757.2756.76500
14 Oct 202156.2156.2156.2156.2155.71400
13 Oct 202154.6054.6054.6054.6054.11200
12 Oct 202154.6054.6054.6054.6054.11500
11 Oct 202151.5051.5051.5051.5051.04-
08 Oct 202151.5051.5051.5051.5051.04-
07 Oct 202151.5051.5051.5051.5051.04-
06 Oct 202151.5051.5051.5051.5051.04300
05 Oct 202152.0552.0552.0552.0551.58600
04 Oct 202152.4852.4852.4852.4852.01300
01 Oct 202156.0356.0356.0356.0355.53100
30 Sept 202156.0356.0356.0356.0355.53100
29 Sept 202156.0356.0356.0356.0355.53-
28 Sept 202155.1356.0353.5756.0355.53900
27 Sept 202159.4259.4259.4259.4258.89-
24 Sept 202159.4259.4259.4259.4258.89-
23 Sept 202159.4259.4259.4259.4258.89-
22 Sept 202159.4259.4259.4259.4258.89-
21 Sept 202159.4259.4259.4259.4258.89-
20 Sept 202159.4259.4259.4259.4258.89-
17 Sept 202159.4259.4259.4259.4258.891,000
16 Sept 202160.7560.7560.7560.7560.21-
15 Sept 202160.7560.7560.7560.7560.21-
14 Sept 202160.7660.7660.7560.7560.21400
13 Sept 202161.5261.5261.5261.5260.97-
10 Sept 202161.5261.5261.5261.5260.97-
09 Sept 202161.5261.5261.5261.5260.97-
08 Sept 202161.5261.5261.5261.5260.97300
07 Sept 202159.6259.6259.6259.6259.09-
03 Sept 202159.6259.6259.6259.6259.09-
02 Sept 202159.6259.6259.6259.6259.09-
01 Sept 202159.6259.6259.6259.6259.09200
31 Aug 202161.2361.2361.2361.2360.68200
30 Aug 202161.1461.1461.1461.1460.59200
27 Aug 202160.7660.7660.7660.7660.22-
26 Aug 202160.7660.7660.7660.7660.223,700
25 Aug 202160.7660.7660.7660.7660.22300
24 Aug 202159.1559.1559.1559.1558.62300
23 Aug 202158.7559.5058.7559.5058.97300
20 Aug 202160.8060.8060.8060.8060.26-
19 Aug 202159.4660.8059.4660.8060.262,000
18 Aug 202165.1565.1565.1565.1564.57-
18 Aug 20210.53 Dividend
17 Aug 202165.1565.1565.1565.1564.04-
16 Aug 202165.1065.1565.1065.1564.04500
13 Aug 202164.0064.0064.0064.0062.91200
12 Aug 202163.0363.0362.9062.9061.83500
11 Aug 202159.8959.8959.8959.8958.87-
10 Aug 202159.8959.8959.8959.8958.87-
09 Aug 202159.8959.8959.8959.8958.87-
06 Aug 202159.8959.8959.8959.8958.87-
05 Aug 202159.8959.8959.8959.8958.87-
04 Aug 202159.8959.8959.8959.8958.87-
03 Aug 202159.8959.8959.8959.8958.87-
02 Aug 202159.8959.8959.8959.8958.87-
30 Jul 202159.8959.8959.8959.8958.87-
29 Jul 202159.8959.8959.8959.8958.87-
28 Jul 202159.8959.8959.8959.8958.873,400
27 Jul 202159.8959.8959.8959.8958.87-
26 Jul 202158.7559.8958.7559.8958.87900
23 Jul 202158.7558.7558.7558.7557.75400
22 Jul 202156.1056.1056.1056.1055.152,600
21 Jul 202156.3056.3056.3056.3055.34200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...