Aperam S.A. Historical Data

APAM Page 3
Download
Date Close Price change Market cap Trading volume
Sep 9, 2020 $ 28.86
+0.50%
$ 4.85 million $ 289
Sep 8, 2020 $ 28.72
-2.96%
$ 4.83 million $ 287
Sep 7, 2020 $ 29.56
-2.38%
$ 4.97 million $ 443
Sep 2, 2020 $ 30.06
+1.58%
$ 5.05 million $ 60
Sep 1, 2020 $ 29.59
+0.17%
$ 4.97 million $ 59
Aug 31, 2020 $ 29.55
-2.48%
$ 4.97 million $ 295
Aug 26, 2020 $ 29.77
-0.24%
$ 5 million $ 2,977
Aug 25, 2020 $ 29.86
+3.02%
$ 5.02 million $ 2,986
Aug 24, 2020 $ 28.99
+2.13%
$ 4.87 million $ 1,449
Aug 23, 2020 $ 28.39
+0.02%
$ 4.77 million $ 57
Aug 22, 2020 $ 28.38
+0.17%
$ 4.77 million $ 57
Aug 21, 2020 $ 28.33
-0.35%
$ 4.76 million $ 57
Aug 20, 2020 $ 28.93
-1.20%
$ 4.86 million $ 289
Aug 19, 2020 $ 29.27
-0.51%
$ 4.92 million $ 878
Aug 17, 2020 $ 29.21
-0.16%
$ 4.91 million $ 438
Aug 16, 2020 $ 29.25
+0.02%
$ 4.92 million $ 439
Aug 15, 2020 $ 29.25
+0.21%
$ 4.92 million $ 439
Aug 14, 2020 $ 29.18
-3.31%
$ 4.9 million $ 438
Aug 13, 2020 $ 30.19
+0.26%
$ 5.07 million $ 2,898
Aug 12, 2020 $ 29.86
+0.54%
$ 5.02 million $ 149
Aug 11, 2020 $ 29.7
+1.80%
$ 4.99 million $ 149
Aug 10, 2020 $ 29.16
+0.98%
$ 4.9 million $ 146
Aug 4, 2020 $ 28.43
+0.37%
$ 4.78 million $ 284
Aug 3, 2020 $ 28.35
+2.14%
$ 4.76 million $ 283
Jul 28, 2020 $ 29.32
-0.47%
$ 4.93 million $ 293
Jul 27, 2020 $ 29.44
+2.83%
$ 4.95 million $ 294
Jul 20, 2020 $ 28.4
-0.06%
$ 4.77 million $ 568
Jul 19, 2020 $ 28.43
-0.01%
$ 4.78 million $ 569
Jul 18, 2020 $ 28.43
+0.07%
$ 4.78 million $ 569
Jul 17, 2020 $ 28.41
-0.84%
$ 4.77 million $ 568
Jul 15, 2020 $ 29.32
+1.22%
$ 4.93 million $ 147
Jul 14, 2020 $ 28.97
+0.67%
$ 4.87 million $ 1,535
Jul 10, 2020 $ 28
+0.01%
$ 4.71 million $ 308
Jul 9, 2020 $ 28
-1.56%
$ 4.71 million $ 308
Jul 8, 2020 $ 28.8
+0.17%
$ 4.84 million $ 288
Jul 7, 2020 $ 28.74
+0.15%
$ 4.83 million $ 287
Jun 29, 2020 $ 26.97
+0.29%
$ 4.53 million $ 135
Jun 28, 2020 $ 26.88
+0.34%
$ 4.52 million $ 134
Jun 27, 2020 $ 26.78
-0.33%
$ 4.5 million $ 134
Jun 26, 2020 $ 26.87
-1.15%
$ 4.52 million $ 134
Jun 25, 2020 $ 27.19
+1.97%
$ 4.57 million $ 353
Jun 24, 2020 $ 28.34
-0.27%
$ 4.76 million $ 142
Jun 23, 2020 $ 28.41
+0.03%
$ 4.77 million $ 142
Jun 22, 2020 $ 28.21
+0.37%
$ 4.74 million $ 282
Jun 21, 2020 $ 28.1
-0.04%
$ 4.72 million $ 281
Jun 20, 2020 $ 28.12
+0.25%
$ 4.72 million $ 281
Jun 19, 2020 $ 28.03
-1.89%
$ 4.71 million $ 280
Jun 17, 2020 $ 29.64
+1.65%
$ 4.98 million $ 89
Jun 16, 2020 $ 29.16
+4.49%
$ 4.9 million $ 87
Jun 15, 2020 $ 27.91
+1.54%
$ 4.69 million $ 84