Aperam

APAM
🏛️ netherlands →
28.34
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 47.84 48.24 47.55 47.64 0.1M
2021-12-30 48.22 48.58 47.86 47.88 0.1M
2021-12-29 48.10 48.23 47.63 48.18 0.1M
2021-12-28 47.25 48.09 47.25 47.91 0.2M
2021-12-27 46.47 47.21 46.34 47.12 0.1M
2021-12-24 46.50 46.56 46.17 46.30 0.0M
2021-12-23 46.00 46.86 45.98 46.51 0.1M
2021-12-22 46.02 46.42 45.97 46.19 0.1M
2021-12-21 45.86 46.52 45.60 45.95 0.1M
2021-12-20 44.44 45.58 44.00 45.37 0.1M
2021-12-17 45.26 46.18 45.02 45.52 0.2M
2021-12-16 45.30 46.40 44.89 45.51 0.3M
2021-12-15 44.69 45.11 43.81 43.88 0.2M
2021-12-14 43.66 45.02 43.66 44.71 0.3M
2021-12-13 44.00 44.67 43.22 43.22 0.1M
2021-12-10 43.66 44.12 43.36 43.58 0.1M
2021-12-09 44.36 44.85 43.50 43.83 0.1M
2021-12-08 44.10 45.28 44.00 44.57 0.2M
2021-12-07 44.00 44.25 43.53 43.99 0.3M
2021-12-06 43.14 43.64 42.80 43.37 0.1M
2021-12-03 43.48 43.55 42.70 42.71 0.2M
2021-12-02 43.00 43.49 42.37 43.11 0.2M
2021-12-01 42.69 43.70 42.60 43.51 0.3M
2021-11-30 42.50 43.17 42.02 42.33 0.3M
2021-11-29 43.44 44.16 43.11 43.16 0.2M
2021-11-26 42.99 43.80 42.00 43.02 0.2M
2021-11-25 45.10 45.15 44.07 44.74 0.2M
2021-11-24 45.42 46.12 45.01 45.03 0.1M
2021-11-23 45.30 45.83 44.82 45.45 0.1M
2021-11-22 45.18 45.69 44.86 45.42 0.2M
2021-11-19 46.40 46.52 44.55 44.89 0.3M
2021-11-18 45.86 46.55 45.59 45.62 0.3M
2021-11-17 46.46 46.54 45.27 46.15 0.3M
2021-11-16 46.60 46.75 45.38 46.46 0.4M
2021-11-15 49.25 49.40 46.43 46.55 0.5M
2021-11-12 51.00 51.00 47.34 48.78 1.0M
2021-11-11 49.69 52.00 49.69 51.80 0.3M
2021-11-10 50.58 50.62 49.07 49.60 0.2M
2021-11-09 51.10 52.78 50.62 50.78 0.2M
2021-11-08 50.16 51.32 49.80 51.16 0.2M
2021-11-05 50.74 50.74 49.53 49.88 0.2M
2021-11-04 50.72 51.26 50.28 50.60 0.2M
2021-11-03 51.50 52.04 49.76 49.96 0.2M
2021-11-02 51.60 51.60 50.60 51.30 0.2M
2021-11-01 51.94 52.54 51.68 52.06 0.1M
2021-10-29 51.28 51.92 50.98 51.58 0.2M
2021-10-28 50.90 51.48 50.58 51.48 0.1M
2021-10-27 50.74 51.30 50.48 50.88 0.1M
2021-10-26 50.12 50.88 49.97 50.72 0.2M
2021-10-25 48.86 50.00 48.86 50.00 0.2M
2021-10-22 48.15 48.83 47.90 48.38 0.1M
2021-10-21 48.18 48.25 47.30 47.75 0.1M
2021-10-20 49.00 49.19 47.98 48.72 0.1M
2021-10-19 49.50 50.36 49.18 49.41 0.2M
2021-10-18 49.56 49.57 48.77 49.30 0.1M
2021-10-15 48.90 49.68 48.48 49.34 0.2M
2021-10-14 48.38 48.75 48.17 48.32 0.1M
2021-10-13 47.24 48.81 47.10 47.76 0.2M
2021-10-12 46.14 47.43 45.70 47.13 0.3M
2021-10-11 45.50 46.73 45.15 46.25 0.2M
2021-10-08 45.59 46.25 44.99 44.99 0.2M
2021-10-07 44.75 46.05 44.75 45.40 0.2M
2021-10-06 45.33 45.43 44.17 44.18 0.2M
2021-10-05 45.50 45.88 44.81 45.64 0.2M
2021-10-04 45.37 46.14 44.67 45.82 0.2M
2021-10-01 46.90 47.07 45.50 45.58 0.3M
2021-09-30 48.43 49.12 47.69 47.88 0.2M
2021-09-29 46.85 48.35 46.59 48.00 0.3M
2021-09-28 47.65 48.00 46.02 46.50 0.2M
2021-09-27 49.23 49.40 47.27 47.80 0.3M
2021-09-24 48.94 49.22 48.42 48.89 0.2M
2021-09-23 49.44 49.72 48.63 49.34 0.2M
2021-09-22 48.27 49.17 48.27 48.77 0.2M
2021-09-21 48.00 48.92 47.24 47.42 0.2M
2021-09-20 50.00 50.20 47.38 47.74 0.4M
2021-09-17 50.70 52.42 50.50 50.96 0.3M
2021-09-16 50.94 52.28 50.70 50.90 0.2M
2021-09-15 50.24 51.32 50.24 51.12 0.1M
2021-09-14 51.00 51.26 50.28 50.28 0.2M
2021-09-13 50.86 51.66 50.58 51.20 0.2M
2021-09-10 51.42 51.50 50.62 50.86 0.2M
2021-09-09 51.60 51.68 50.20 50.98 0.2M
2021-09-08 52.22 52.84 51.64 51.64 0.2M
2021-09-07 50.70 53.56 50.54 52.68 0.4M
2021-09-06 50.34 50.90 49.74 50.60 0.3M
2021-09-03 50.54 50.94 50.04 50.34 0.2M
2021-09-02 51.40 51.56 50.50 50.60 0.2M
2021-09-01 52.02 52.34 51.02 51.46 0.2M
2021-08-31 52.54 53.22 51.70 51.96 0.2M
2021-08-30 52.66 53.26 52.46 52.46 0.1M
2021-08-27 51.84 52.58 51.70 52.42 0.2M
2021-08-26 52.20 52.44 51.78 51.98 0.1M
2021-08-25 51.74 52.96 51.44 52.68 0.2M
2021-08-24 50.70 51.70 50.56 51.54 0.3M
2021-08-23 51.08 51.36 49.95 50.26 0.2M
2021-08-20 50.30 50.80 49.51 50.62 0.2M
2021-08-19 52.10 52.38 50.12 50.52 0.3M
2021-08-18 52.32 53.00 52.00 52.82 0.2M
2021-08-17 53.10 53.86 52.76 52.78 0.1M
2021-08-16 54.00 54.16 52.96 53.48 0.2M
2021-08-13 53.96 54.68 53.76 54.68 0.2M
2021-08-12 53.70 54.20 53.60 53.64 0.1M
2021-08-11 53.00 53.58 52.54 53.58 0.2M
2021-08-10 52.50 53.26 52.48 52.96 0.2M
2021-08-09 52.90 53.10 52.58 52.74 0.1M
2021-08-06 53.46 53.70 52.80 52.92 0.1M
2021-08-05 53.00 53.58 52.50 53.46 0.1M
2021-08-04 52.94 53.40 52.74 53.10 0.2M
2021-08-03 53.12 53.20 51.96 52.64 0.2M
2021-08-02 53.46 53.56 52.34 52.44 0.2M
2021-07-30 53.00 54.14 52.58 52.80 0.5M
2021-07-29 52.00 53.00 51.98 53.00 0.2M
2021-07-28 51.40 51.80 50.98 51.80 0.1M
2021-07-27 51.24 51.66 50.80 51.42 0.1M
2021-07-26 49.10 51.20 49.09 51.20 0.2M
2021-07-23 48.14 49.44 48.12 49.29 0.2M
2021-07-22 48.12 48.79 47.79 47.94 0.2M
2021-07-21 46.60 48.05 46.60 48.05 0.3M
2021-07-20 46.20 47.10 45.80 46.68 0.2M
2021-07-19 46.53 46.60 45.41 46.12 0.2M
2021-07-16 47.39 47.51 46.72 47.08 0.2M
2021-07-15 47.25 47.40 46.70 47.24 0.1M
2021-07-14 46.50 47.81 46.30 47.08 0.2M
2021-07-13 46.71 47.12 46.33 46.44 0.1M
2021-07-12 46.60 46.91 45.67 46.81 0.2M
2021-07-09 45.00 46.90 44.88 46.73 0.2M
2021-07-08 45.30 45.41 44.10 44.69 0.3M
2021-07-07 45.80 46.43 45.06 45.85 0.2M
2021-07-06 46.50 47.44 45.01 45.04 0.3M
2021-07-05 45.08 45.93 44.93 45.56 0.2M
2021-07-02 44.23 45.25 43.92 44.70 0.2M
2021-07-01 43.45 44.85 43.45 44.12 0.2M
2021-06-30 43.50 43.62 42.36 43.21 0.2M
2021-06-29 42.65 43.77 42.49 43.63 0.1M
2021-06-28 43.50 43.72 42.72 42.73 0.2M
2021-06-25 42.79 43.85 42.73 43.64 0.2M
2021-06-24 42.60 42.92 42.11 42.92 0.2M
2021-06-23 42.50 42.73 42.23 42.55 0.2M
2021-06-22 42.46 42.50 41.49 42.41 0.2M
2021-06-21 41.84 42.57 40.62 42.47 0.4M
2021-06-18 44.61 45.05 42.64 42.66 0.4M
2021-06-17 46.06 46.12 44.80 44.93 0.2M
2021-06-16 46.57 47.03 46.17 46.47 0.2M
2021-06-15 47.56 47.56 46.08 46.38 0.2M
2021-06-14 47.80 48.11 47.37 47.37 0.1M
2021-06-11 46.98 48.51 46.91 47.65 0.3M
2021-06-10 47.00 47.41 46.74 46.88 0.1M
2021-06-09 47.67 47.86 46.31 46.85 0.2M
2021-06-08 47.50 47.88 46.94 47.78 0.1M
2021-06-07 47.37 47.95 47.18 47.48 0.1M
2021-06-04 47.08 48.04 46.88 47.46 0.2M
2021-06-03 47.35 47.37 46.51 47.09 0.2M
2021-06-02 47.99 48.25 47.34 47.40 0.2M
2021-06-01 46.51 48.94 46.51 47.86 0.6M
2021-05-31 45.59 45.97 45.30 45.61 0.1M
2021-05-28 45.00 45.39 44.80 45.22 0.3M
2021-05-27 44.10 44.94 44.10 44.75 0.4M
2021-05-26 44.47 44.59 44.06 44.56 0.2M
2021-05-25 45.42 45.42 44.52 44.52 0.2M
2021-05-24 45.20 45.42 44.86 45.21 0.1M
2021-05-21 45.15 45.45 44.85 45.00 0.2M
2021-05-20 45.86 45.86 45.09 45.36 0.1M
2021-05-19 45.50 46.00 44.90 45.50 0.2M
2021-05-18 47.00 47.48 45.94 46.02 0.1M
2021-05-17 46.12 46.69 45.78 46.58 0.2M
2021-05-14 46.42 46.42 45.59 46.01 0.2M
2021-05-13 46.18 46.64 45.10 46.22 0.2M
2021-05-12 46.86 46.91 45.93 46.61 0.2M
2021-05-11 47.01 47.11 46.04 46.73 0.4M
2021-05-10 47.58 48.81 47.10 47.34 0.3M
2021-05-07 47.00 47.17 44.62 47.00 0.6M
2021-05-06 44.44 46.07 44.24 45.91 0.4M
2021-05-05 43.35 44.22 42.76 44.22 0.2M
2021-05-04 43.60 43.93 42.41 42.79 0.1M
2021-05-03 43.09 43.44 42.55 43.40 0.2M
2021-04-30 43.93 44.28 43.09 43.09 0.2M
2021-04-29 44.67 45.55 43.87 43.99 0.2M
2021-04-28 44.38 44.40 43.57 44.26 0.2M
2021-04-27 45.09 45.20 43.90 44.31 0.2M
2021-04-26 44.10 45.12 43.94 44.96 0.2M
2021-04-23 43.62 44.23 43.62 43.98 0.2M
2021-04-22 43.79 44.09 43.53 43.86 0.1M
2021-04-21 43.49 44.04 42.95 43.41 0.2M
2021-04-20 43.46 43.89 42.87 42.90 0.3M
2021-04-19 44.61 44.64 43.22 43.46 0.3M
2021-04-16 43.18 43.89 43.11 43.88 0.2M
2021-04-15 43.97 44.13 43.00 43.00 0.2M
2021-04-14 43.64 43.98 43.10 43.98 0.2M
2021-04-13 43.11 43.87 42.99 43.64 0.3M
2021-04-12 42.54 43.38 42.32 42.98 0.3M
2021-04-09 41.03 42.84 40.93 42.41 0.3M
2021-04-08 40.90 41.17 40.68 41.09 0.2M
2021-04-07 40.71 40.83 40.28 40.66 0.2M
2021-04-06 40.27 41.41 40.27 40.61 0.3M
2021-04-01 38.51 40.47 38.51 39.81 0.4M
2021-03-31 38.26 38.67 38.26 38.42 0.2M
2021-03-30 37.51 38.27 37.32 38.25 0.2M
2021-03-29 38.12 38.30 37.19 37.27 0.2M
2021-03-26 37.02 38.08 37.02 38.08 0.3M
2021-03-25 36.18 36.79 35.79 36.67 0.2M
2021-03-24 35.09 36.45 34.89 36.45 0.3M
2021-03-23 36.00 36.16 35.05 35.41 0.3M
2021-03-22 36.30 36.53 36.02 36.26 0.2M
2021-03-19 36.24 36.97 36.00 36.47 1.1M
2021-03-18 36.55 36.89 36.41 36.51 0.3M
2021-03-17 36.52 36.79 35.79 36.23 0.3M
2021-03-16 36.78 36.89 36.08 36.51 0.3M
2021-03-15 36.56 37.86 36.38 36.76 0.4M
2021-03-12 35.76 36.45 35.55 36.45 0.2M
2021-03-11 35.66 36.03 35.54 35.99 0.3M
2021-03-10 35.25 36.04 35.02 35.27 0.3M
2021-03-09 35.74 36.05 35.08 35.39 0.3M
2021-03-08 35.25 35.89 34.96 35.89 0.3M
2021-03-05 34.69 35.26 34.59 34.80 0.3M
2021-03-04 35.65 35.71 34.42 35.10 0.3M
2021-03-03 36.56 37.12 35.47 35.92 0.3M
2021-03-02 35.71 36.44 35.10 36.35 0.3M
2021-03-01 35.20 36.42 35.20 36.32 0.3M
2021-02-26 34.57 35.07 34.18 34.70 0.3M
2021-02-25 35.40 35.65 35.06 35.40 0.3M
2021-02-24 35.03 35.38 34.74 35.05 0.2M
2021-02-23 35.12 35.31 34.07 35.02 0.2M
2021-02-22 35.57 35.57 34.78 34.90 0.2M
2021-02-19 34.52 35.64 34.16 35.43 0.2M
2021-02-18 35.08 35.67 34.43 34.53 0.2M
2021-02-17 35.43 35.71 34.79 34.90 0.3M
2021-02-16 35.74 35.90 35.15 35.57 0.2M
2021-02-15 35.98 36.13 35.54 35.65 0.2M
2021-02-12 35.20 35.31 33.91 35.29 0.3M
2021-02-11 36.88 36.95 35.08 35.34 0.3M
2021-02-10 38.00 38.32 35.91 36.30 0.4M
2021-02-09 37.28 37.50 36.25 36.59 0.3M
2021-02-08 36.00 37.21 35.88 37.05 0.2M
2021-02-05 36.00 36.05 35.53 35.76 0.2M
2021-02-04 35.71 36.78 35.21 35.70 0.3M
2021-02-03 35.51 35.95 34.98 35.50 0.2M
2021-02-02 35.04 35.88 34.88 35.16 0.2M
2021-02-01 36.09 36.32 34.94 35.20 0.2M
2021-01-29 35.77 36.42 35.50 35.65 0.2M
2021-01-28 34.50 36.87 34.35 36.50 0.2M
2021-01-27 36.00 36.14 34.24 35.00 0.2M
2021-01-26 35.87 37.08 35.87 36.25 0.2M
2021-01-25 36.60 37.24 35.85 36.13 0.3M
2021-01-22 36.78 37.12 36.10 36.79 0.2M
2021-01-21 36.80 38.81 36.80 37.10 0.3M
2021-01-20 35.42 36.61 35.42 36.29 0.3M
2021-01-19 36.01 36.49 35.10 35.24 0.2M
2021-01-18 35.00 35.86 34.53 35.86 0.2M
2021-01-15 36.25 36.40 35.19 35.59 0.2M
2021-01-14 36.43 36.76 36.26 36.46 0.1M
2021-01-13 37.14 37.33 36.24 36.47 0.2M
2021-01-12 37.08 37.38 36.85 37.34 0.2M
2021-01-11 36.99 37.15 36.31 36.97 0.2M
2021-01-08 37.99 38.30 37.18 37.33 0.2M
2021-01-07 36.90 38.20 36.72 37.62 0.3M
2021-01-06 35.06 36.69 34.94 36.37 0.4M
2021-01-05 34.95 35.03 34.22 34.56 0.2M
2021-01-04 34.58 35.78 34.49 35.00 0.3M