APAM

Aperam Historical Data - APAM

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Aperam SA APAM Euronext Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.24 0.8% 30.16 03:06:44
Open Price Low Price High Price Close Price Previous Close
29.90 29.65 30.36 29.92
more quote information »

APAM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week30.4130.7629.2829.91244,926-0.25-0.82%
1 Month28.4030.7627.8729.40204,3441.766.2%
3 Months25.5030.7623.5527.02212,0254.6618.27%
6 Months39.7039.7023.5528.00237,550-9.54-24.03%
1 Year44.1056.1023.5536.12262,792-13.94-31.61%
3 Years28.2556.1015.0733.82264,3021.916.76%
5 Years42.28556.1015.0732.60292,013-12.13-28.67%

APAM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
08 Dec 2022 29.92 -0.41 -1.35% 30.09 30.17 29.53 209,195
07 Dec 2022 30.33 0.30 1.0% 29.93 30.47 29.75 190,131
06 Dec 2022 30.03 0.22 0.74% 29.99 30.76 29.94 258,913
03 Dec 2022 29.81 0.15 0.51% 29.90 30.15 29.28 207,712
02 Dec 2022 29.66 -0.14 -0.47% 30.41 30.66 29.62 358,679
01 Dec 2022 29.80 -0.09 -0.3% 29.94 30.06 29.41 274,853
30 Nov 2022 29.89 1.03 3.57% 29.06 29.98 28.86 186,695
29 Nov 2022 28.86 0.00 0.0% 28.62 29.11 28.44 203,546
26 Nov 2022 28.86 -0.03 -0.1% 29.00 29.01 28.60 90,652
25 Nov 2022 28.89 0.06 0.21% 28.83 29.21 28.69 112,584
24 Nov 2022 28.83 -0.15 -0.52% 29.13 29.41 28.53 118,098
23 Nov 2022 28.98 0.56 1.97% 28.64 29.27 28.53 167,084
22 Nov 2022 28.42 -0.31 -1.08% 28.49 28.69 28.10 107,345
19 Nov 2022 28.73 0.14 0.49% 28.90 29.17 28.59 108,786
18 Nov 2022 28.59 -0.09 -0.31% 28.76 29.03 28.44 113,419
17 Nov 2022 28.68 -0.78 -2.65% 29.37 29.56 28.55 154,586
16 Nov 2022 29.46 -0.10 -0.34% 29.89 29.89 28.73 164,667
15 Nov 2022 29.56 -0.54 -1.79% 30.68 30.75 29.08 223,931
12 Nov 2022 30.10 1.21 4.19% 29.43 30.45 29.40 322,834
11 Nov 2022 28.89 0.50 1.76% 28.40 29.20 27.87 550,428
10 Nov 2022 28.39 -0.25 -0.87% 28.50 28.69 27.69 203,211
09 Nov 2022 28.64 0.27 0.95% 28.22 28.64 27.99 122,887
Your Recent History
EU
APAM
Aperam
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221208 16:21:46